Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.73 as of 12/26/2025 7:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 5.05 | 4.70 | 4.82 | -0.36 | -6.95% | 4.70 | 2 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 2.00 | 2.95 | 4.15 | 3.55 | 3.95 | -0.55 | -12.23% | 1.77 | 2 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 3.00 | 2.50 | 3.25 | 2.88 | 3.00 | +0.25 | +9.10% | 0.96 | 2 | 4 | 2.41 | 0.98 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 4.00 | 1.49 | 2.02 | 1.76 | 1.83 | -0.37 | -16.82% | 0.44 | 37 | 34 | 1.20 | 0.90 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 5.00 | 0.82 | 1.47 | 1.15 | 1.21 | -0.26 | -17.69% | 0.23 | 57 | 115 | 0.79 | 0.73 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 6.00 | 0.64 | 0.68 | 0.66 | 0.66 | -0.19 | -22.36% | 0.11 | 881 | 2,086 | 0.84 | 0.52 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 7.00 | 0.38 | 0.41 | 0.40 | 0.39 | -0.14 | -26.42% | 0.06 | 1,799 | 2,470 | 0.89 | 0.34 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 8.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.10 | -28.58% | 0.03 | 321 | 1,593 | 0.96 | 0.21 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 9.00 | 0.02 | 0.20 | 0.11 | 0.19 | -0.04 | -17.40% | 0.01 | 31 | 398 | 0.83 | 0.15 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.02 | -11.77% | 0.01 | 116 | 297 | 0.87 | 0.11 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.24 | 0.15 | 0.12 | -0.02 | -14.29% | 0.01 | 1 | 24 | 1.18 | 0.06 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.64 | 0.03 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.24 | 0.12 | % | 0.12 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.02 | 0.02 | 0.00 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 4.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.02 | +18.19% | 0.03 | 14 | 377 | 0.89 | -0.10 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 5.00 | 0.34 | 0.40 | 0.37 | 0.38 | +0.04 | +11.77% | 0.07 | 169 | 812 | 0.84 | -0.27 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 6.00 | 0.86 | 0.92 | 0.89 | 0.90 | +0.10 | +12.50% | 0.15 | 141 | 672 | 0.85 | -0.48 | 0.22 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 7.00 | 1.38 | 1.93 | 1.66 | 1.59 | +0.13 | +8.91% | 0.24 | 195 | 572 | 0.90 | -0.66 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 8.00 | 2.12 | 2.85 | 2.49 | 2.37 | +0.10 | +4.41% | 0.31 | 12 | 30 | 1.37 | -0.79 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 9.00 | 3.00 | 3.50 | 3.25 | 3.25 | +0.15 | +4.84% | 0.36 | 2 | 3 | 1.09 | -0.85 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 10.00 | 3.95 | 4.80 | 4.38 | % | 0.44 | 0 | 0 | 1.68 | -0.89 | 0.08 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 11.00 | 4.90 | 5.80 | 5.35 | % | 0.49 | 0 | 0 | 1.83 | -0.94 | 0.05 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 12.00 | 5.90 | 6.75 | 6.33 | % | 0.53 | 0 | 0 | 1.91 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:59 PM EST |