Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $7.44 as of 10/8/2025 3:47:14 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 | 6.60 | 6.80 | 6.70 | 6.58 | -0.12 | -1.80% | 13.40 | 12 | 162 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 1.00 | 5.10 | 7.40 | 6.25 | 6.13 | -0.56 | -8.38% | 6.25 | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 1.50 | 5.60 | 5.80 | 5.70 | 5.79 | -0.41 | -6.62% | 3.80 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 2.00 | 5.10 | 5.30 | 5.20 | 5.36 | 0.00 | 0.00% | 2.60 | 0 | 1 | 9.43 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 2.50 | 4.60 | 4.80 | 4.70 | 5.14 | 0.00 | 0.00% | 1.88 | 0 | 6 | 7.82 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 3.00 | 4.10 | 4.30 | 4.20 | 4.17 | 0.00 | 0.00% | 1.40 | 0 | 3 | 6.52 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 3.50 | 3.60 | 3.80 | 3.70 | 3.60 | 0.00 | 0.00% | 1.06 | 0 | 36 | 5.43 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 4.00 | 3.10 | 3.30 | 3.20 | 3.60 | 0.00 | 0.00% | 0.80 | 0 | 102 | 4.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 4.50 | 2.70 | 2.80 | 2.75 | 2.70 | +0.10 | +3.85% | 0.61 | 10 | 116 | 3.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 5.00 | 2.20 | 2.30 | 2.25 | 2.15 | -0.33 | -13.31% | 0.45 | 62 | 977 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 5.50 | 1.70 | 1.80 | 1.75 | 1.70 | -0.31 | -15.43% | 0.32 | 64 | 2,397 | 2.25 | 0.99 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 6.00 | 1.20 | 1.30 | 1.25 | 1.16 | -0.31 | -21.09% | 0.21 | 144 | 2,405 | 1.62 | 0.95 | 0.12 | -0.02 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 6.50 | 0.70 | 0.80 | 0.75 | 0.75 | -0.25 | -25.00% | 0.12 | 407 | 1,767 | 1.46 | 0.85 | 0.32 | -0.05 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.36 | -0.19 | -34.55% | 0.05 | 2,990 | 7,534 | 1.03 | 0.65 | 0.70 | -0.05 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.16 | -53.34% | 0.02 | 5,213 | 13,839 | 1.14 | 0.32 | 0.59 | -0.06 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 5,686 | 16,495 | 1.47 | 0.18 | 0.33 | -0.05 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2,033 | 11,517 | 1.78 | 0.10 | 0.19 | -0.04 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 121 | 5,296 | 2.19 | 0.05 | 0.10 | -0.02 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 3,051 | 2.56 | 0.02 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 2,112 | 2.90 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 687 | 3.22 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 920 | 4.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 346 | 3.78 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5.86 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:05 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 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 14 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 225 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 5 | 1,122 | 4.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 3 | 749 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 1,465 | 2.63 | -0.01 | 0.03 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 95 | 2,946 | 1.95 | -0.05 | 0.12 | -0.02 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 138 | 2,837 | 1.27 | -0.15 | 0.32 | -0.05 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.02 | 1,336 | 6,202 | 1.22 | -0.35 | 0.70 | -0.05 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.08 | +25.00% | 0.05 | 2,253 | 4,237 | 1.20 | -0.68 | 0.59 | -0.06 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 8.00 | 0.80 | 0.85 | 0.83 | 0.85 | +0.15 | +21.43% | 0.10 | 141 | 778 | 1.50 | -0.82 | 0.33 | -0.05 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 8.50 | 1.25 | 1.35 | 1.30 | 1.31 | -0.04 | -2.97% | 0.15 | 207 | 553 | 2.01 | -0.90 | 0.19 | -0.04 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 9.00 | 1.75 | 1.85 | 1.80 | 1.87 | +0.10 | +5.65% | 0.20 | 36 | 79 | 2.45 | -0.95 | 0.10 | -0.02 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 9.50 | 2.25 | 2.30 | 2.28 | 2.25 | 0.00 | 0.00% | 0.24 | 11 | 30 | 2.85 | -0.98 | 0.05 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 10.00 | 2.75 | 2.80 | 2.78 | 2.55 | -0.25 | -8.93% | 0.28 | 1 | 24 | 3.21 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 10.50 | 3.20 | 3.30 | 3.25 | 2.95 | -0.30 | -9.24% | 0.31 | 1 | 3 | 3.55 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 11.00 | 3.70 | 3.80 | 3.75 | 3.30 | 0.00 | 0.00% | 0.34 | 0 | 13 | 3.87 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 11.50 | 4.20 | 4.30 | 4.25 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 4 | 4.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 12.00 | 4.70 | 4.80 | 4.75 | 4.90 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.43 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:05 PM EST |
| 12.50 | 5.20 | 5.30 | 5.25 | % | 0.42 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 13.00 | 5.70 | 5.80 | 5.75 | 6.10 | -0.10 | -1.62% | 0.44 | 1 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 13.50 | 6.20 | 6.30 | 6.25 | 6.50 | +0.45 | +7.44% | 0.46 | 1 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 14.00 | 6.70 | 6.80 | 6.75 | 6.52 | 0.00 | 0.00% | 0.48 | 0 | 5 | 6.50 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 14.50 | 7.20 | 7.30 | 7.25 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 15.00 | 7.70 | 7.80 | 7.75 | 8.30 | 0.00 | 0.00% | 0.52 | 0 | 5 | 6.96 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:05 PM EST |
| 16.00 | 8.70 | 8.80 | 8.75 | 8.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |