Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.25 as of 9/16/2025 7:08:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 5.30 | 4.70 | 4.57 | 0.00 | 0.00% | 9.40 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 1.00 | 3.70 | 4.20 | 3.95 | 4.06 | 0.00 | 0.00% | 3.95 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 1.50 | 3.30 | 3.70 | 3.50 | 3.56 | 0.00 | 0.00% | 2.33 | 0 | 54 | 8.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 2.00 | 3.00 | 3.20 | 3.10 | 3.14 | 0.00 | 0.00% | 1.55 | 0 | 426 | 6.99 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 2.50 | 2.30 | 2.65 | 2.48 | 2.60 | 0.00 | 0.00% | 0.99 | 0 | 911 | 4.67 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 3.00 | 1.80 | 2.15 | 1.98 | 2.10 | 0.00 | 0.00% | 0.66 | 0 | 1,706 | 3.63 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 3.50 | 1.40 | 1.65 | 1.53 | 1.60 | 0.00 | 0.00% | 0.44 | 0 | 2,004 | 2.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 4.00 | 1.05 | 1.10 | 1.08 | 1.07 | 0.00 | 0.00% | 0.27 | 0 | 5,146 | 1.00 | 0.98 | 0.07 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 4.50 | 0.60 | 0.65 | 0.63 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 4,333 | 0.81 | 0.87 | 0.36 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 19,638 | 1.05 | 0.59 | 0.67 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 5.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20,055 | 1.27 | 0.29 | 0.55 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29,060 | 1.36 | 0.12 | 0.30 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,863 | 1.80 | 0.04 | 0.13 | -0.01 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,776 | 2.17 | 0.01 | 0.04 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 562 | 2.50 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20,472 | 2.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 749 | 3.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,326 | 3.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,066 | 3.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,023 | 4.17 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13,259 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,815 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,245 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,403 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,187 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,313 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,895 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 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 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,521 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 705 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,170 | 4.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,897 | 3.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,612 | 2.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,000 | 1.92 | -0.02 | 0.07 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12,792 | 1.20 | -0.13 | 0.36 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 14,605 | 1.05 | -0.41 | 0.67 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 5.50 | 0.50 | 0.55 | 0.53 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 12,842 | 1.27 | -0.71 | 0.55 | -0.03 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 6.00 | 0.90 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 7,348 | 1.72 | -0.88 | 0.30 | -0.02 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 6.50 | 1.40 | 1.45 | 1.43 | 1.40 | 0.00 | 0.00% | 0.22 | 0 | 410 | 1.79 | -0.96 | 0.13 | -0.01 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 7.00 | 1.85 | 1.95 | 1.90 | 1.93 | 0.00 | 0.00% | 0.27 | 0 | 5,427 | 2.17 | -0.99 | 0.04 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 7.50 | 2.35 | 2.45 | 2.40 | 2.34 | 0.00 | 0.00% | 0.32 | 0 | 54 | 2.50 | -1.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 8.00 | 2.85 | 2.95 | 2.90 | 2.93 | 0.00 | 0.00% | 0.36 | 0 | 8,279 | 2.81 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 8.50 | 3.30 | 3.50 | 3.40 | 3.30 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.63 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 9.00 | 3.80 | 4.00 | 3.90 | 3.87 | 0.00 | 0.00% | 0.43 | 0 | 179 | 3.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 9.50 | 3.70 | 5.40 | 4.55 | 4.62 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 10.00 | 4.80 | 5.00 | 4.90 | 5.00 | 0.00 | 0.00% | 0.49 | 0 | 151 | 4.41 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 10.50 | 5.20 | 5.50 | 5.35 | % | 0.51 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:01 PM EST | |||
| 11.00 | 5.80 | 6.00 | 5.90 | 6.14 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.85 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 11.50 | 6.30 | 6.50 | 6.40 | 6.56 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:01 PM EST |
| 12.00 | 6.80 | 7.00 | 6.90 | 6.95 | 0.00 | 0.00% | 0.58 | 0 | 29 | 5.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:01 PM EST |
| 13.00 | 7.80 | 8.00 | 7.90 | 8.13 | 0.00 | 0.00% | 0.61 | 0 | 11 | 5.59 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 14.00 | 8.80 | 9.00 | 8.90 | 8.85 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.91 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:01 PM EST |
| 15.00 | 9.80 | 10.00 | 9.90 | 10.13 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 16.00 | 10.80 | 11.00 | 10.90 | 11.14 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 17.00 | 11.60 | 12.00 | 11.80 | 12.16 | 0.00 | 0.00% | 0.69 | 0 | 1 | 6.72 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:01 PM EST |
| 18.00 | 12.80 | 13.00 | 12.90 | 12.51 | 0.00 | 0.00% | 0.72 | 0 | 3 | 6.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 4:00:01 PM EST |