Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.44 as of 11/24/2025 8:06:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.15 | 4.80 | 3.98 | 4.56 | +0.83 | +22.26% | 2.65 | 9 | 12 | 8.60 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 2.00 | 2.89 | 4.60 | 3.75 | 4.55 | +1.08 | +31.13% | 1.88 | 46 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 2.50 | 2.85 | 5.35 | 4.10 | 3.86 | +0.03 | +0.79% | 1.64 | 6 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 3.00 | 2.48 | 3.50 | 2.99 | 3.26 | +0.81 | +33.07% | 1.00 | 6 | 51 | 7.11 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 3.50 | 2.10 | 3.15 | 2.63 | 2.69 | -0.06 | -2.19% | 0.75 | 4 | 4 | 7.08 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 4.00 | 1.99 | 2.71 | 2.35 | 2.09 | +0.67 | +47.19% | 0.59 | 38 | 88 | 6.28 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 4.50 | 1.49 | 1.82 | 1.66 | 1.70 | +0.75 | +78.95% | 0.37 | 139 | 315 | 2.63 | 1.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 5.00 | 1.17 | 1.25 | 1.21 | 1.25 | +0.64 | +104.92% | 0.24 | 515 | 2,670 | 0.30 | 0.96 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 5.50 | 0.79 | 0.80 | 0.80 | 0.80 | +0.54 | +207.70% | 0.15 | 2,877 | 2,808 | 1.22 | 0.86 | 0.30 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 6.00 | 0.39 | 0.40 | 0.40 | 0.39 | +0.27 | +225.00% | 0.07 | 15,796 | 6,467 | 1.02 | 0.66 | 0.57 | -0.03 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 6.50 | 0.15 | 0.15 | 0.15 | 0.15 | +0.09 | +150.00% | 0.02 | 14,095 | 5,917 | 0.97 | 0.36 | 0.60 | -0.03 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 8,429 | 6,238 | 1.05 | 0.16 | 0.35 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3,047 | 3,852 | 1.18 | 0.06 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 807 | 3,396 | 1.34 | 0.02 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 92 | 1,341 | 1.50 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 272 | 2,507 | 1.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 63 | 764 | 2.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 219 | 1,182 | 2.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.49 | -98.00% | 0.00 | 5 | 324 | 2.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 474 | 2.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 174 | 2.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 3.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.91 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 49 | 3.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 440 | 2.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 192 | 1,447 | 1.75 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.01 | 2,057 | 4,702 | 1.41 | -0.04 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.28 | -84.85% | 0.01 | 11,358 | 6,506 | 1.15 | -0.14 | 0.30 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 6.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.52 | -76.48% | 0.03 | 11,791 | 3,576 | 1.00 | -0.34 | 0.57 | -0.03 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 6.50 | 0.41 | 0.42 | 0.42 | 0.41 | -0.69 | -62.73% | 0.06 | 954 | 2,047 | 0.97 | -0.64 | 0.60 | -0.03 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 7.00 | 0.79 | 0.90 | 0.85 | 0.79 | -0.77 | -49.36% | 0.12 | 843 | 1,952 | 0.94 | -0.84 | 0.35 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 7.50 | 1.28 | 1.35 | 1.32 | 1.36 | -0.98 | -41.88% | 0.18 | 327 | 532 | 1.17 | -0.94 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 8.00 | 1.69 | 1.84 | 1.77 | 1.84 | -0.87 | -32.11% | 0.22 | 141 | 511 | 1.92 | -0.98 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 8.50 | 1.46 | 2.36 | 1.91 | 2.42 | -0.54 | -18.25% | 0.22 | 13 | 85 | 2.38 | -0.99 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 9.00 | 2.66 | 3.10 | 2.88 | 2.90 | +0.20 | +7.41% | 0.32 | 6 | 156 | 4.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 9.50 | 2.00 | 3.70 | 2.85 | 3.35 | -0.50 | -12.99% | 0.30 | 4 | 31 | 4.83 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 10.00 | 2.60 | 4.00 | 3.30 | 3.90 | -0.40 | -9.31% | 0.33 | 8 | 6 | 4.13 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 10.50 | 3.05 | 4.55 | 3.80 | 4.82 | 0.00 | 0.00% | 0.36 | 0 | 50 | 4.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 11.00 | 3.60 | 6.85 | 5.23 | 4.97 | +0.87 | +21.22% | 0.48 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 11.50 | 5.15 | 7.35 | 6.25 | 6.17 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 12.00 | 5.70 | 7.85 | 6.78 | 5.90 | 0.00 | 0.00% | 0.57 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |
| 12.50 | 6.20 | 7.75 | 6.98 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 13.00 | 6.60 | 8.15 | 7.38 | 6.42 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:57 PM EST |
| 14.00 | 7.55 | 9.85 | 8.70 | 8.55 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:57 PM EST |