Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.82 as of 12/5/2025 7:57:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.95 | 5.90 | 5.43 | 4.65 | 0.00 | 0.00% | 3.62 | 0 | 20 | 8.20 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 2.00 | 4.00 | 5.30 | 4.65 | 4.60 | +0.71 | +18.26% | 2.33 | 3 | 5 | 6.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 2.50 | 3.90 | 4.70 | 4.30 | 3.70 | 0.00 | 0.00% | 1.72 | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 3.00 | 3.40 | 4.20 | 3.80 | 3.11 | 0.00 | 0.00% | 1.27 | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:52 PM EST |
| 3.50 | 2.90 | 3.75 | 3.33 | 2.00 | 0.00 | 0.00% | 0.95 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 3:59:52 PM EST |
| 4.00 | 2.40 | 3.20 | 2.80 | 3.00 | 0.00 | 0.00% | 0.70 | 0 | 40 | 2.75 | 0.99 | 0.02 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 4.50 | 1.91 | 2.62 | 2.27 | 2.10 | +0.25 | +13.52% | 0.50 | 10 | 159 | 2.09 | 0.97 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 5.00 | 1.70 | 2.09 | 1.90 | 1.92 | -0.27 | -12.33% | 0.38 | 188 | 286 | 1.64 | 0.93 | 0.09 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 5.50 | 1.18 | 1.84 | 1.51 | 1.49 | -0.22 | -12.87% | 0.27 | 103 | 474 | 1.82 | 0.86 | 0.15 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 6.00 | 0.85 | 1.12 | 0.99 | 1.10 | -0.15 | -12.00% | 0.17 | 1,128 | 2,714 | 0.77 | 0.76 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 6.50 | 0.73 | 0.78 | 0.76 | 0.76 | -0.15 | -16.49% | 0.12 | 805 | 4,008 | 0.91 | 0.63 | 0.27 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 7.00 | 0.50 | 0.54 | 0.52 | 0.51 | -0.17 | -25.00% | 0.07 | 737 | 2,656 | 0.90 | 0.49 | 0.28 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 7.50 | 0.34 | 0.36 | 0.35 | 0.37 | -0.09 | -19.57% | 0.05 | 544 | 1,554 | 0.90 | 0.37 | 0.26 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 8.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.10 | -29.42% | 0.03 | 236 | 2,949 | 0.94 | 0.27 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 8.50 | 0.16 | 0.20 | 0.18 | 0.16 | -0.10 | -38.47% | 0.02 | 297 | 886 | 1.01 | 0.21 | 0.18 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 9.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 757 | 1,596 | 1.02 | 0.16 | 0.14 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 9.50 | 0.08 | 0.18 | 0.13 | 0.09 | -0.05 | -35.72% | 0.01 | 35 | 371 | 1.16 | 0.12 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.01 | 225 | 835 | 1.11 | 0.10 | 0.09 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 10.50 | 0.04 | 0.17 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.29 | 0.07 | 0.07 | -0.01 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.56 | 0.03 | 0.05 | 0.00 | 11/28/2025 | 12/5/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.65 | 0.02 | 0.03 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.58 | 0.02 | 0.03 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.16 | -88.89% | 0.00 | 3 | 9 | 1.58 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/5/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 4,207 | 1.46 | -0.01 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 10 | 657 | 1.06 | -0.03 | 0.05 | 0.00 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 211 | 2,333 | 0.96 | -0.07 | 0.09 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 5.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.02 | 133 | 1,293 | 0.90 | -0.14 | 0.15 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 6.00 | 0.22 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.04 | 161 | 973 | 0.90 | -0.24 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 6.50 | 0.41 | 0.43 | 0.42 | 0.40 | +0.01 | +2.57% | 0.06 | 210 | 808 | 0.90 | -0.37 | 0.27 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 7.00 | 0.67 | 0.72 | 0.70 | 0.67 | +0.05 | +8.07% | 0.10 | 77 | 343 | 0.92 | -0.51 | 0.28 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 7.50 | 1.00 | 1.05 | 1.03 | 1.03 | +0.08 | +8.43% | 0.14 | 34 | 52 | 0.93 | -0.63 | 0.26 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 8.00 | 1.37 | 1.49 | 1.43 | 1.38 | +0.13 | +10.40% | 0.18 | 51 | 38 | 0.99 | -0.73 | 0.22 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 8.50 | 1.64 | 1.98 | 1.81 | 1.91 | +0.06 | +3.25% | 0.21 | 9 | 24 | 1.24 | -0.79 | 0.18 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 9.00 | 2.21 | 2.42 | 2.32 | 2.24 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.79 | -0.84 | 0.14 | -0.01 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 9.50 | 2.51 | 3.20 | 2.86 | 2.72 | % | 0.30 | 100 | 0 | 1.96 | -0.88 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST | |
| 10.00 | 3.05 | 3.65 | 3.35 | 3.25 | -0.10 | -2.99% | 0.34 | 3 | 4 | 2.01 | -0.90 | 0.09 | -0.01 | 12/5/2025 | 12/5/2025 3:59:52 PM EST |
| 10.50 | 3.50 | 4.20 | 3.85 | 4.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.23 | -0.93 | 0.07 | -0.01 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 11.00 | 4.05 | 4.60 | 4.33 | 4.68 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.17 | -0.97 | 0.05 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 11.50 | 4.35 | 5.20 | 4.78 | 5.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.47 | -0.98 | 0.03 | 0.00 | 12/3/2025 | 12/5/2025 3:59:52 PM EST |
| 12.00 | 4.90 | 5.50 | 5.20 | 5.49 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.18 | -0.98 | 0.03 | 0.00 | 12/4/2025 | 12/5/2025 3:59:52 PM EST |
| 13.00 | 5.90 | 6.65 | 6.28 | 6.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 3:59:52 PM EST |
| 14.00 | 6.90 | 7.65 | 7.28 | % | 0.52 | 0 | 0 | 2.85 | -1.00 | 0.01 | 0.00 | 12/5/2025 3:59:52 PM EST |