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 | 5.60 | 9.20 | 7.40 | 6.80 | 0.00 | 0.00% | 14.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 1.00 | 6.20 | 6.70 | 6.45 | 6.40 | 0.00 | 0.00% | 6.45 | 0 | 28 | 8.99 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 1.50 | 5.30 | 6.20 | 5.75 | 4.90 | 0.00 | 0.00% | 3.83 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:04 PM EST |
| 2.00 | 4.60 | 5.70 | 5.15 | 5.40 | 0.00 | 0.00% | 2.58 | 0 | 31 | 6.56 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 2.50 | 5.00 | 5.20 | 5.10 | 4.96 | 0.00 | 0.00% | 2.04 | 0 | 15 | 5.87 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 3.00 | 4.10 | 4.70 | 4.40 | 4.70 | +0.06 | +1.30% | 1.47 | 14 | 101 | 2.09 | 0.99 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 3.50 | 4.00 | 4.20 | 4.10 | 4.85 | +0.75 | +18.30% | 1.17 | 58 | 128 | 2.36 | 0.97 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 4.00 | 3.50 | 3.80 | 3.65 | 3.80 | +0.21 | +5.85% | 0.91 | 21 | 1,437 | 2.02 | 0.95 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 4.50 | 3.10 | 3.30 | 3.20 | 3.22 | -0.13 | -3.89% | 0.71 | 339 | 644 | 1.57 | 0.92 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 5.00 | 2.70 | 2.85 | 2.78 | 2.74 | -0.15 | -5.19% | 0.56 | 95 | 828 | 1.50 | 0.89 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 5.50 | 2.30 | 2.45 | 2.38 | 2.36 | -0.21 | -8.18% | 0.43 | 104 | 599 | 1.51 | 0.84 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 6.00 | 2.00 | 2.10 | 2.05 | 2.05 | -0.13 | -5.97% | 0.34 | 188 | 1,385 | 1.57 | 0.79 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 6.50 | 1.60 | 1.75 | 1.68 | 1.75 | -0.02 | -1.13% | 0.26 | 233 | 617 | 1.45 | 0.72 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 7.00 | 1.45 | 1.55 | 1.50 | 1.46 | -0.14 | -8.75% | 0.21 | 451 | 1,066 | 1.60 | 0.66 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 7.50 | 1.20 | 1.35 | 1.28 | 1.30 | -0.08 | -5.80% | 0.17 | 713 | 1,722 | 1.61 | 0.59 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 8.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.16 | -13.23% | 0.14 | 1,889 | 2,711 | 1.64 | 0.53 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 8.50 | 0.90 | 1.00 | 0.95 | 0.93 | -0.08 | -7.93% | 0.11 | 10,070 | 1,874 | 1.66 | 0.47 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.83 | -0.06 | -6.75% | 0.09 | 446 | 643 | 1.66 | 0.42 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 9.50 | 0.65 | 0.75 | 0.70 | 0.77 | +0.07 | +10.00% | 0.07 | 146 | 98 | 1.69 | 0.38 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.05 | -7.15% | 0.06 | 714 | 834 | 1.74 | 0.35 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.50 | 0.50 | 0.60 | 0.55 | 0.59 | -0.05 | -7.82% | 0.05 | 347 | 527 | 1.76 | 0.32 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.06 | -10.72% | 0.05 | 233 | 295 | 1.81 | 0.29 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 11.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.04 | 6 | 183 | 1.84 | 0.26 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.03 | 48 | 88 | 1.86 | 0.24 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.03 | -8.58% | 0.03 | 101 | 113 | 1.95 | 0.20 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.01 | -3.23% | 0.02 | 5 | 116 | 1.95 | 0.17 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.05 | +20.00% | 0.02 | 113 | 198 | 1.98 | 0.15 | 0.06 | -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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:04 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.01 | 20 | 112 | 2.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 141 | 2.18 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.01 | 9 | 5,159 | 1.86 | -0.03 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.03 | 4 | 1,202 | 1.80 | -0.05 | 0.03 | -0.01 | 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 | 47 | 269 | 1.43 | -0.08 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 178 | 1,168 | 1.44 | -0.11 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 5.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.04 | -13.80% | 0.05 | 112 | 978 | 1.44 | -0.16 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.41 | +0.01 | +2.50% | 0.07 | 496 | 1,146 | 1.50 | -0.21 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 6.50 | 0.60 | 0.65 | 0.63 | 0.60 | -0.05 | -7.70% | 0.10 | 706 | 763 | 1.52 | -0.28 | 0.11 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 7.00 | 0.85 | 0.95 | 0.90 | 0.85 | +0.03 | +3.66% | 0.13 | 454 | 401 | 1.55 | -0.34 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 7.50 | 1.10 | 1.15 | 1.13 | 1.11 | 0.00 | 0.00% | 0.15 | 299 | 385 | 1.53 | -0.41 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 8.00 | 1.45 | 1.50 | 1.48 | 1.45 | 0.00 | 0.00% | 0.18 | 269 | 413 | 1.59 | -0.47 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 8.50 | 1.80 | 1.90 | 1.85 | 1.80 | 0.00 | 0.00% | 0.22 | 192 | 74 | 1.65 | -0.53 | 0.13 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 9.00 | 2.20 | 2.30 | 2.25 | 2.07 | -0.16 | -7.18% | 0.25 | 35 | 78 | 1.68 | -0.58 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 9.50 | 2.60 | 2.70 | 2.65 | 2.50 | -0.10 | -3.85% | 0.28 | 52 | 135 | 1.75 | -0.62 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.00 | 2.90 | 3.10 | 3.00 | 3.00 | -0.07 | -2.28% | 0.30 | 62 | 92 | 1.70 | -0.65 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.50 | 3.30 | 3.60 | 3.45 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.75 | -0.68 | 0.10 | -0.03 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 11.00 | 3.80 | 4.00 | 3.90 | 3.78 | -0.15 | -3.82% | 0.35 | 3 | 13 | 2.57 | -0.71 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 11.50 | 4.20 | 5.30 | 4.75 | 4.10 | -0.26 | -5.97% | 0.41 | 1 | 0 | 2.44 | -0.74 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 12.00 | 4.70 | 5.60 | 5.15 | 4.78 | 0.00 | 0.00% | 0.43 | 0 | 7 | 2.42 | -0.76 | 0.09 | -0.02 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 13.00 | 5.60 | 5.80 | 5.70 | 5.55 | -0.14 | -2.46% | 0.44 | 2 | 3 | 1.86 | -0.80 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 14.00 | 6.50 | 6.80 | 6.65 | 6.49 | -0.14 | -2.12% | 0.48 | 14 | 3 | 2.47 | -0.83 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 15.00 | 7.50 | 7.70 | 7.60 | 7.49 | +0.02 | +0.27% | 0.51 | 8 | 4 | 2.93 | -0.85 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |