Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.46 as of 8/22/2025 7:48:20 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 | 2.95 | 7.00 | 4.98 | % | 9.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1.00 | 3.20 | 4.60 | 3.90 | 4.48 | -0.01 | -0.23% | 3.90 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 1.50 | 2.80 | 4.10 | 3.45 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.00 | 2.80 | 3.60 | 3.20 | 3.45 | -0.35 | -9.22% | 1.60 | 1 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 2.50 | 2.90 | 3.10 | 3.00 | 2.97 | 0.00 | 0.00% | 1.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 2.15 | 2.55 | 2.35 | 2.56 | +0.02 | +0.79% | 0.78 | 5 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 3.50 | 1.55 | 2.05 | 1.80 | 2.05 | 0.00 | 0.00% | 0.51 | 10 | 72 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.01 | +0.68% | 0.38 | 13 | 378 | 1.14 | 0.99 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.50 | 1.00 | 1.05 | 1.03 | 1.01 | +0.01 | +1.00% | 0.23 | 203 | 378 | 0.71 | 0.94 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 0.55 | 0.60 | 0.58 | 0.58 | -0.07 | -10.77% | 0.12 | 717 | 1,344 | 0.75 | 0.80 | 0.41 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.04 | -13.80% | 0.05 | 2,466 | 1,993 | 0.85 | 0.54 | 0.60 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.01 | +9.10% | 0.02 | 2,951 | 4,322 | 0.95 | 0.29 | 0.47 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 2,607 | 5,754 | 1.03 | 0.13 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 248 | 5,893 | 1.32 | 0.05 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 85 | 4,524 | 1.59 | 0.01 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 4,216 | 1.82 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 205 | 1,333 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 1,556 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 2.41 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 948 | 2.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 208 | 2.73 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 50 | 1,411 | 2.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 124 | 5.65 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 203 | 3.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 3.61 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 3.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 72 | 3.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 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 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 49 | 4.14 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 11 | 96 | 1.76 | -0.01 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 56 | 729 | 1.24 | -0.06 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.02 | 741 | 2,947 | 0.89 | -0.20 | 0.41 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 5.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.02 | -7.41% | 0.05 | 1,139 | 7,856 | 0.95 | -0.46 | 0.60 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.02 | -3.13% | 0.10 | 1,136 | 3,161 | 1.07 | -0.71 | 0.47 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 6.50 | 1.00 | 1.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.16 | 166 | 1,693 | 1.14 | -0.87 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.00 | 1.50 | 1.55 | 1.53 | 1.51 | -0.02 | -1.31% | 0.22 | 49 | 1,343 | 1.62 | -0.95 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 7.50 | 2.00 | 2.05 | 2.03 | 2.02 | +0.01 | +0.50% | 0.27 | 95 | 684 | 1.54 | -0.99 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.00 | 2.50 | 2.55 | 2.53 | 2.42 | -0.08 | -3.20% | 0.32 | 5 | 185 | 1.78 | -1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 8.50 | 3.00 | 3.10 | 3.05 | 2.89 | -0.18 | -5.87% | 0.36 | 8 | 27 | 2.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.00 | 3.40 | 3.60 | 3.50 | 3.37 | -0.21 | -5.87% | 0.39 | 8 | 34 | 2.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 9.50 | 2.75 | 4.60 | 3.68 | 3.86 | -0.22 | -5.40% | 0.39 | 8 | 14 | 5.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 10.00 | 4.40 | 4.60 | 4.50 | 4.42 | -0.14 | -3.07% | 0.45 | 4 | 10 | 3.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 10.50 | 4.90 | 5.10 | 5.00 | 4.92 | -0.04 | -0.81% | 0.48 | 4 | 7 | 3.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 5.40 | 5.60 | 5.50 | 5.38 | +1.28 | +31.22% | 0.50 | 4 | 39 | 3.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 11.50 | 5.90 | 6.10 | 6.00 | 4.02 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 6.40 | 6.60 | 6.50 | 4.46 | 0.00 | 0.00% | 0.54 | 0 | 7 | 3.68 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:58 PM EST |
| 12.50 | 6.90 | 7.10 | 7.00 | 5.31 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.82 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 7.40 | 7.60 | 7.50 | 5.80 | 0.00 | 0.00% | 0.58 | 0 | 6 | 3.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 8.40 | 8.60 | 8.50 | 7.38 | 0.00 | 0.00% | 0.61 | 0 | 8 | 4.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 9.40 | 9.60 | 9.50 | 7.68 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 10.40 | 10.60 | 10.50 | 9.00 | 0.00 | 0.00% | 0.66 | 0 | 3 | 4.67 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |