Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.88 as of 10/30/2025 7:56:25 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 | 3.10 | 7.40 | 5.25 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 2.00 | 3.10 | 6.90 | 5.00 | 5.32 | +0.22 | +4.32% | 2.50 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 2.50 | 2.30 | 6.40 | 4.35 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 3.00 | 2.90 | 4.50 | 3.70 | % | 1.23 | 0 | 0 | 3.92 | 0.99 | 0.01 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 3.50 | 2.70 | 3.90 | 3.30 | 3.56 | 0.00 | 0.00% | 0.94 | 0 | 2 | 3.09 | 0.98 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 4.00 | 2.60 | 3.10 | 2.85 | 3.40 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.97 | 0.96 | 0.04 | 0.00 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 4.50 | 2.25 | 2.60 | 2.43 | 2.40 | +0.17 | +7.63% | 0.54 | 10 | 52 | 1.64 | 0.91 | 0.07 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 5.00 | 1.65 | 2.40 | 2.03 | 2.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.86 | 0.86 | 0.10 | -0.01 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 5.50 | 1.20 | 2.00 | 1.60 | 1.75 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.68 | 0.78 | 0.12 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 6.00 | 1.25 | 1.50 | 1.38 | 1.50 | +0.10 | +7.15% | 0.23 | 13 | 48 | 1.15 | 0.70 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 6.50 | 1.05 | 1.25 | 1.15 | 1.21 | -0.09 | -6.93% | 0.18 | 15 | 35 | 1.19 | 0.63 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 7.00 | 0.85 | 1.10 | 0.98 | 0.92 | -0.18 | -16.37% | 0.14 | 49 | 403 | 1.24 | 0.55 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 7.50 | 0.65 | 0.95 | 0.80 | 0.75 | -0.20 | -21.06% | 0.11 | 28 | 456 | 1.25 | 0.48 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 8.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.05 | +7.15% | 0.09 | 24 | 32 | 1.31 | 0.42 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 8.50 | 0.50 | 0.65 | 0.58 | 0.60 | -0.15 | -20.00% | 0.07 | 2 | 35 | 1.31 | 0.37 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 9.00 | 0.35 | 0.55 | 0.45 | 0.53 | -0.03 | -5.36% | 0.05 | 6 | 286 | 1.28 | 0.32 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 9.50 | 0.30 | 0.50 | 0.40 | 0.44 | -0.09 | -16.99% | 0.04 | 21 | 56 | 1.32 | 0.28 | 0.12 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 10.00 | 0.15 | 0.45 | 0.30 | 0.41 | -0.04 | -8.89% | 0.03 | 10 | 42 | 1.26 | 0.24 | 0.11 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.61 | 0.20 | 0.10 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.02 | -5.89% | 0.03 | 953 | 59 | 1.46 | 0.18 | 0.09 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 11.50 | 0.20 | 0.35 | 0.28 | % | 0.02 | 0 | 0 | 1.49 | 0.16 | 0.08 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.01 | 0.12 | 0.07 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.78 | 0.11 | 0.06 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 13.00 | 0.10 | 0.75 | 0.43 | % | 0.03 | 0 | 0 | 1.88 | 0.10 | 0.06 | -0.01 | 10/30/2025 3:59:48 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 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.25 | 0 | 1 | 7.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.39 | +0.18 | +85.72% | 0.05 | 1 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.91 | -0.01 | 0.01 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 30 | 3.34 | -0.02 | 0.02 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.88 | -0.04 | 0.04 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 36 | 2.43 | -0.09 | 0.07 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.05 | 56 | 69 | 1.15 | -0.14 | 0.10 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 5.50 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.07 | 28 | 159 | 1.16 | -0.22 | 0.12 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 6.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.01 | -1.73% | 0.10 | 12 | 124 | 1.17 | -0.30 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 6.50 | 0.75 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.13 | 1 | 88 | 1.22 | -0.37 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 7.00 | 1.05 | 1.30 | 1.18 | 1.10 | -0.10 | -8.34% | 0.17 | 11 | 35 | 1.27 | -0.45 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 7.50 | 1.40 | 1.65 | 1.53 | 1.45 | -0.08 | -5.23% | 0.20 | 13 | 10 | 1.31 | -0.52 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 8.00 | 1.75 | 1.95 | 1.85 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.28 | -0.58 | 0.15 | -0.02 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 8.50 | 2.20 | 2.35 | 2.28 | 2.30 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.35 | -0.63 | 0.14 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 9.00 | 2.60 | 2.80 | 2.70 | % | 0.30 | 0 | 0 | 1.39 | -0.68 | 0.13 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 9.50 | 3.00 | 3.30 | 3.15 | % | 0.33 | 0 | 0 | 1.44 | -0.72 | 0.12 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 10.00 | 3.40 | 3.70 | 3.55 | % | 0.35 | 0 | 0 | 1.39 | -0.76 | 0.11 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 10.50 | 3.50 | 4.70 | 4.10 | % | 0.39 | 0 | 0 | 2.35 | -0.80 | 0.10 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 11.00 | 4.00 | 5.20 | 4.60 | % | 0.42 | 0 | 0 | 2.45 | -0.82 | 0.09 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 11.50 | 4.40 | 5.60 | 5.00 | % | 0.43 | 0 | 0 | 2.42 | -0.84 | 0.08 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 12.00 | 4.90 | 6.10 | 5.50 | % | 0.46 | 0 | 0 | 2.51 | -0.88 | 0.07 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 12.50 | 5.20 | 6.70 | 5.95 | % | 0.48 | 0 | 0 | 2.72 | -0.89 | 0.06 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 13.00 | 5.70 | 7.20 | 6.45 | % | 0.50 | 0 | 0 | 2.80 | -0.90 | 0.06 | -0.01 | 10/30/2025 3:59:48 PM EST |