Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $7.09 as of 8/12/2025 11:38:20 AM 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 | 4.20 | 4.40 | 4.30 | 4.25 | % | 4.30 | 10 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST | |
| 1.50 | 3.70 | 3.90 | 3.80 | % | 2.53 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 2.00 | 3.20 | 3.40 | 3.30 | 2.94 | -2.16 | -42.36% | 1.65 | 1 | 16 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 2.50 | 2.70 | 2.85 | 2.78 | 4.50 | 0.00 | 0.00% | 1.11 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 3.00 | 2.15 | 2.30 | 2.23 | 2.15 | -1.78 | -45.30% | 0.74 | 7 | 28 | 1.71 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 3.50 | 1.75 | 1.85 | 1.80 | 1.77 | -1.81 | -50.56% | 0.51 | 51 | 18 | 1.60 | 0.97 | 0.06 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 4.00 | 1.25 | 1.40 | 1.33 | 1.30 | -2.00 | -60.61% | 0.33 | 11 | 62 | 1.38 | 0.90 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 4.50 | 0.85 | 1.00 | 0.93 | 0.90 | -1.82 | -66.92% | 0.21 | 251 | 293 | 1.08 | 0.77 | 0.25 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 5.00 | 0.65 | 0.70 | 0.68 | 0.67 | -1.48 | -68.84% | 0.14 | 860 | 189 | 1.15 | 0.62 | 0.31 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 5.50 | 0.40 | 0.45 | 0.43 | 0.45 | -1.39 | -75.55% | 0.08 | 713 | 227 | 1.20 | 0.47 | 0.31 | -0.02 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.29 | -1.26 | -81.29% | 0.05 | 816 | 361 | 1.21 | 0.34 | 0.27 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 6.50 | 0.20 | 0.25 | 0.23 | 0.20 | -1.05 | -84.00% | 0.04 | 519 | 1,638 | 1.22 | 0.25 | 0.22 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.89 | -87.26% | 0.02 | 748 | 3,016 | 1.28 | 0.19 | 0.18 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.73 | -87.96% | 0.01 | 665 | 3,602 | 1.46 | 0.13 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.60 | -85.72% | 0.01 | 895 | 4,870 | 1.41 | 0.11 | 0.11 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.48 | -88.89% | 0.01 | 296 | 938 | 1.55 | 0.07 | 0.09 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.43 | -89.59% | 0.01 | 504 | 2,231 | 1.68 | 0.05 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.27 | -77.15% | 0.01 | 86 | 1,041 | 1.80 | 0.04 | 0.05 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.27 | -72.98% | 0.01 | 197 | 937 | 1.91 | 0.03 | 0.04 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.01 | 27 | 209 | 2.16 | 0.02 | 0.03 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.14 | -58.34% | 0.01 | 104 | 1,326 | 2.26 | 0.01 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.35 | 0.01 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 8 | 208 | 2.13 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.11 | -64.71% | 0.01 | 1 | 127 | 2.76 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 141 | 3.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 90 | 2.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 65 | 2.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 74 | 2.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 40 | 4.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:04 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.12 | -0.01 | 0.01 | 0.00 | 7/14/2025 | 8/12/2025 10:59:04 AM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.64 | -0.03 | 0.06 | 0.00 | 7/29/2025 | 8/12/2025 10:59:04 AM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.02 | 88 | 31 | 1.11 | -0.10 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.10 | +142.86% | 0.04 | 358 | 234 | 1.06 | -0.23 | 0.25 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.22 | +146.67% | 0.08 | 731 | 373 | 1.14 | -0.38 | 0.31 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 5.50 | 0.65 | 0.70 | 0.68 | 0.65 | +0.45 | +225.00% | 0.12 | 350 | 5,300 | 1.19 | -0.53 | 0.31 | -0.02 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 6.00 | 0.95 | 1.05 | 1.00 | 1.03 | +0.61 | +145.24% | 0.17 | 327 | 1,710 | 1.20 | -0.66 | 0.27 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 6.50 | 1.35 | 1.45 | 1.40 | 1.37 | +0.75 | +120.97% | 0.22 | 210 | 1,126 | 1.28 | -0.75 | 0.22 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 7.00 | 1.85 | 1.90 | 1.88 | 1.85 | +0.97 | +110.23% | 0.27 | 324 | 1,251 | 1.26 | -0.81 | 0.18 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 7.50 | 2.30 | 2.35 | 2.33 | 2.33 | +1.12 | +92.57% | 0.31 | 113 | 507 | 1.44 | -0.87 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 8.00 | 2.75 | 2.85 | 2.80 | 2.70 | +1.15 | +74.20% | 0.35 | 79 | 239 | 1.36 | -0.89 | 0.11 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 8.50 | 3.20 | 3.40 | 3.30 | 3.78 | +1.93 | +104.33% | 0.39 | 19 | 24 | 1.07 | -0.93 | 0.09 | -0.01 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 9.00 | 3.70 | 3.80 | 3.75 | 2.50 | 0.00 | 0.00% | 0.42 | 0 | 31 | 1.16 | -0.95 | 0.07 | -0.01 | 8/4/2025 | 8/12/2025 10:59:04 AM EST |
| 9.50 | 4.20 | 4.30 | 4.25 | 4.28 | +1.48 | +52.86% | 0.45 | 1 | 12 | 1.25 | -0.96 | 0.05 | 0.00 | 8/12/2025 | 8/12/2025 10:59:04 AM EST |
| 10.00 | 4.70 | 4.80 | 4.75 | 3.10 | 0.00 | 0.00% | 0.47 | 0 | 34 | 1.36 | -0.97 | 0.04 | 0.00 | 8/11/2025 | 8/12/2025 10:59:04 AM EST |
| 10.50 | 5.20 | 5.30 | 5.25 | 3.47 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.48 | -0.98 | 0.03 | 0.00 | 7/23/2025 | 8/12/2025 10:59:04 AM EST |
| 11.00 | 5.70 | 5.80 | 5.75 | 4.10 | 0.00 | 0.00% | 0.52 | 0 | 115 | 2.33 | -0.99 | 0.02 | 0.00 | 8/8/2025 | 8/12/2025 10:59:04 AM EST |
| 11.50 | 6.20 | 6.30 | 6.25 | 4.02 | 0.00 | 0.00% | 0.54 | 0 | 81 | 2.43 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 8/12/2025 10:59:04 AM EST |
| 12.00 | 6.70 | 6.80 | 6.75 | 4.46 | 0.00 | 0.00% | 0.56 | 0 | 7 | 2.52 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 8/12/2025 10:59:04 AM EST |
| 12.50 | 7.20 | 7.30 | 7.25 | 5.31 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.61 | -1.00 | 0.01 | 0.00 | 7/23/2025 | 8/12/2025 10:59:04 AM EST |
| 13.00 | 7.60 | 7.80 | 7.70 | 5.80 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 10:59:04 AM EST |
| 14.00 | 8.60 | 8.80 | 8.70 | 7.38 | 0.00 | 0.00% | 0.62 | 0 | 8 | 2.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:59:04 AM EST |
| 15.00 | 9.60 | 9.80 | 9.70 | 7.68 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 10:59:04 AM EST |
| 16.00 | 10.60 | 10.80 | 10.70 | 9.00 | 0.00 | 0.00% | 0.67 | 0 | 4 | 3.12 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:04 AM EST |