Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.03 as of 12/24/2025 8:40:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 1.97 | 6.15 | 4.06 | % | 2.03 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 2.50 | 1.49 | 5.65 | 3.57 | % | 1.43 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 3.00 | 1.00 | 5.15 | 3.08 | % | 1.03 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 3.50 | 0.52 | 4.70 | 2.61 | % | 0.75 | 0 | 0 | 5.79 | 0.99 | 0.01 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 4.00 | 0.21 | 4.20 | 2.21 | % | 0.55 | 0 | 0 | 4.83 | 0.98 | 0.03 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 4.50 | 0.01 | 3.80 | 1.91 | % | 0.42 | 0 | 0 | 4.28 | 0.94 | 0.07 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 5.00 | 0.01 | 3.40 | 1.71 | % | 0.34 | 0 | 0 | 3.80 | 0.88 | 0.12 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 5.50 | 0.01 | 3.10 | 1.56 | % | 0.28 | 0 | 0 | 3.55 | 0.81 | 0.18 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 6.00 | 0.01 | 2.84 | 1.43 | % | 0.24 | 0 | 0 | 3.37 | 0.70 | 0.23 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 6.50 | 0.18 | 0.62 | 0.40 | % | 0.06 | 0 | 0 | 0.39 | 0.59 | 0.25 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 7.00 | 0.03 | 0.67 | 0.35 | % | 0.05 | 0 | 0 | 0.55 | 0.47 | 0.25 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 7.50 | 0.20 | 0.60 | 0.40 | 0.26 | % | 0.05 | 2 | 0 | 0.80 | 0.37 | 0.24 | -0.01 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 8.00 | 0.15 | 0.46 | 0.31 | % | 0.04 | 0 | 0 | 0.82 | 0.30 | 0.21 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 8.50 | 0.00 | 2.30 | 1.15 | % | 0.14 | 0 | 0 | 3.42 | 0.20 | 0.18 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 9.00 | 0.00 | 1.14 | 0.57 | % | 0.06 | 0 | 0 | 3.50 | 0.15 | 0.15 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 9.50 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 2.13 | 0.10 | 0.11 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 10.00 | 0.00 | 1.08 | 0.54 | % | 0.05 | 0 | 0 | 2.27 | 0.07 | 0.09 | 0.00 | 12/24/2025 12:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 2.50 | 0.00 | 2.14 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 3.50 | 0.00 | 2.16 | 1.08 | % | 0.31 | 0 | 0 | 6.58 | -0.01 | 0.01 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 4.00 | 0.00 | 0.71 | 0.36 | % | 0.09 | 0 | 0 | 2.59 | -0.02 | 0.03 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 4.50 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 1.38 | -0.06 | 0.07 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 5.00 | 0.16 | 0.30 | 0.23 | 0.23 | % | 0.05 | 1 | 0 | 1.00 | -0.12 | 0.12 | -0.01 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 5.50 | 0.30 | 0.50 | 0.40 | 0.41 | % | 0.07 | 21 | 0 | 1.03 | -0.19 | 0.18 | -0.01 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 6.00 | 0.57 | 0.75 | 0.66 | 0.65 | % | 0.11 | 3 | 0 | 1.09 | -0.30 | 0.23 | -0.01 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 6.50 | 0.01 | 1.40 | 0.71 | 1.00 | % | 0.11 | 4 | 0 | 1.68 | -0.41 | 0.25 | -0.01 | 12/24/2025 | 12/24/2025 12:59:56 PM EST | |
| 7.00 | 0.01 | 1.70 | 0.86 | % | 0.12 | 0 | 0 | 1.66 | -0.53 | 0.25 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 7.50 | 0.01 | 3.80 | 1.91 | % | 0.25 | 0 | 0 | 3.93 | -0.63 | 0.24 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 8.00 | 0.40 | 2.30 | 1.35 | % | 0.17 | 0 | 0 | 1.52 | -0.70 | 0.21 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 8.50 | 0.54 | 4.70 | 2.62 | % | 0.31 | 0 | 0 | 4.12 | -0.80 | 0.18 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 9.00 | 1.00 | 5.15 | 3.08 | % | 0.34 | 0 | 0 | 4.19 | -0.85 | 0.15 | -0.01 | 12/24/2025 12:59:56 PM EST | |||
| 9.50 | 1.47 | 5.65 | 3.56 | % | 0.37 | 0 | 0 | 4.33 | -0.90 | 0.11 | 0.00 | 12/24/2025 12:59:56 PM EST | |||
| 10.00 | 1.95 | 6.10 | 4.03 | % | 0.40 | 0 | 0 | 4.39 | -0.93 | 0.09 | 0.00 | 12/24/2025 12:59:56 PM EST |