Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $7.59 as of 7/8/2025 8:27:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.00 | 8.00 | 7.00 | 7.11 | -0.29 | -3.92% | 14.00 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 1.00 | 6.40 | 6.70 | 6.55 | 6.72 | -0.18 | -2.61% | 6.55 | 2 | 8 | 7.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 1.50 | 5.20 | 6.20 | 5.70 | 6.00 | 0.00 | 0.00% | 3.80 | 0 | 6 | 6.55 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 2.00 | 5.50 | 5.70 | 5.60 | 6.63 | +0.95 | +16.73% | 2.80 | 40 | 12 | 3.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 2.50 | 3.80 | 5.20 | 4.50 | 5.10 | 0.00 | 0.00% | 1.80 | 0 | 63 | 3.01 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 3.00 | 4.50 | 4.70 | 4.60 | 4.90 | +0.25 | +5.38% | 1.53 | 1 | 101 | 2.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 3.50 | 4.00 | 4.20 | 4.10 | 4.20 | 0.00 | 0.00% | 1.17 | 9 | 416 | 2.17 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 4.00 | 3.50 | 3.70 | 3.60 | 3.66 | +0.06 | +1.67% | 0.90 | 65 | 2,704 | 2.43 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 4.50 | 3.00 | 3.20 | 3.10 | 3.30 | 0.00 | 0.00% | 0.69 | 46 | 524 | 2.07 | 0.97 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 5.00 | 2.60 | 2.70 | 2.65 | 2.70 | -0.17 | -5.93% | 0.53 | 46 | 1,428 | 1.74 | 0.93 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 5.50 | 2.15 | 2.30 | 2.23 | 2.25 | -0.15 | -6.25% | 0.41 | 63 | 585 | 1.41 | 0.89 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 6.00 | 1.80 | 1.90 | 1.85 | 1.85 | -0.21 | -10.20% | 0.31 | 292 | 1,564 | 1.45 | 0.83 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 6.50 | 1.45 | 1.55 | 1.50 | 1.55 | -0.15 | -8.83% | 0.23 | 360 | 882 | 1.42 | 0.75 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 7.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.20 | -13.80% | 0.18 | 6,633 | 7,206 | 1.50 | 0.66 | 0.16 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 7.50 | 0.95 | 1.05 | 1.00 | 0.95 | -0.20 | -17.40% | 0.13 | 1,145 | 3,108 | 1.45 | 0.57 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 8.00 | 0.80 | 0.85 | 0.83 | 0.90 | -0.10 | -10.00% | 0.10 | 1,853 | 2,032 | 1.57 | 0.50 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 8.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.15 | -17.65% | 0.08 | 855 | 1,069 | 1.60 | 0.43 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.15 | -20.00% | 0.06 | 838 | 2,023 | 1.62 | 0.37 | 0.15 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 9.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.10 | -16.67% | 0.05 | 712 | 569 | 1.69 | 0.32 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.12 | -22.23% | 0.04 | 800 | 972 | 1.72 | 0.28 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.50 | 0.30 | 0.40 | 0.35 | 0.45 | +0.02 | +4.66% | 0.03 | 132 | 563 | 1.74 | 0.24 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.09 | -22.50% | 0.03 | 98 | 161 | 1.82 | 0.21 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 11.50 | 0.25 | 0.30 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 24 | 188 | 1.84 | 0.19 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.03 | -10.72% | 0.02 | 136 | 242 | 1.89 | 0.16 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.01 | 13 | 0 | 1.96 | 0.14 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.10 | -33.34% | 0.01 | 29 | 124 | 2.06 | 0.12 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 6 | 115 | 2.07 | 0.10 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 281 | 203 | 1.94 | 0.09 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 2.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:04 PM EST |
| 1.00 | 0.00 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.40 | 0.20 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 835 | 2.59 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 19 | 757 | 2.21 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 118 | 1,049 | 2.19 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.02 | 78 | 741 | 1.69 | -0.03 | 0.03 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.02 | 377 | 1,200 | 1.53 | -0.07 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.02 | 150 | 1,316 | 1.34 | -0.11 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.04 | 163 | 1,303 | 1.33 | -0.17 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 6.50 | 0.40 | 0.45 | 0.43 | 0.38 | -0.06 | -13.64% | 0.07 | 940 | 1,871 | 1.33 | -0.25 | 0.14 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 7.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.04 | -5.89% | 0.09 | 563 | 1,946 | 1.42 | -0.34 | 0.16 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 7.50 | 0.90 | 0.95 | 0.93 | 0.90 | -0.05 | -5.27% | 0.12 | 456 | 1,243 | 1.49 | -0.43 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 8.00 | 1.20 | 1.25 | 1.23 | 1.15 | -0.10 | -8.00% | 0.15 | 690 | 216 | 1.50 | -0.50 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 8.50 | 1.55 | 1.65 | 1.60 | 1.54 | -0.06 | -3.75% | 0.19 | 232 | 73 | 1.57 | -0.57 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 9.00 | 1.90 | 2.00 | 1.95 | 1.93 | -0.17 | -8.10% | 0.22 | 256 | 90 | 1.55 | -0.63 | 0.15 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 9.50 | 2.30 | 3.30 | 2.80 | 1.75 | -0.78 | -30.83% | 0.29 | 7 | 3 | 2.30 | -0.68 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.00 | 2.75 | 2.85 | 2.80 | 2.60 | -0.25 | -8.78% | 0.28 | 43 | 16 | 1.65 | -0.72 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.50 | 3.20 | 3.30 | 3.25 | 2.50 | -0.95 | -27.54% | 0.31 | 11 | 11 | 1.69 | -0.76 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 11.00 | 3.60 | 3.80 | 3.70 | 3.88 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.72 | -0.79 | 0.10 | -0.03 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 11.50 | 4.10 | 4.30 | 4.20 | 4.32 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.84 | -0.81 | 0.09 | -0.02 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 12.00 | 4.50 | 4.70 | 4.60 | 4.77 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.72 | -0.84 | 0.08 | -0.02 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 12.50 | 5.00 | 5.20 | 5.10 | 5.06 | % | 0.41 | 10 | 0 | 1.76 | -0.86 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 13.00 | 5.50 | 5.70 | 5.60 | 4.78 | -0.99 | -17.16% | 0.43 | 3 | 8 | 1.88 | -0.88 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 14.00 | 6.40 | 6.60 | 6.50 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.73 | -0.90 | 0.06 | -0.02 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 15.00 | 7.40 | 7.60 | 7.50 | 7.80 | 0.00 | 0.00% | 0.50 | 0 | 30 | 2.90 | -0.91 | 0.05 | -0.02 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |