Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

BIGBEAR AI INC (BBAI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BBAI BIGBEAR AI INC   1.663 1.205 3.58 0.01
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.05 1.15 1.14 1.08 263 834  W   2.5 BBAI 0.00 0.05 0.01 0.01 50 1810  W  
BBAI 0.65 0.70 0.66 0.58 2935 6440  W   3 BBAI 0.05 0.10 0.05 0.00 433 2543  W  
BBAI 0.35 0.40 0.35 0.17 1602 7057  W   3.5 BBAI 0.20 0.25 0.25 0.09 799 2326  W  
BBAI 0.15 0.20 0.18 0.02 4259 6004  W   4 BBAI 0.55 0.60 0.55 0.44 118 413  W  
BBAI 0.05 0.10 0.10 0.00 613 2635  W   4.5 BBAI 0.95 1.00 0.96 0.92 15 28  W  
BBAI 0.00 0.05 0.05 0.00 558 1933  W   5 BBAI 1.40 1.50 1.39 1.42 10 25  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 0.90 1.20 1.19 1.09 57 627  W   2.5 BBAI 0.05 0.10 0.05 0.01 87 1068  W  
BBAI 0.70 0.80 0.81 0.64 151 1419  W   3 BBAI 0.15 0.20 0.20 0.06 204 1341  W  
BBAI 0.45 0.50 0.49 0.31 344 1947  W   3.5 BBAI 0.30 0.40 0.35 0.22 100 126  W  
BBAI 0.25 0.30 0.28 0.13 1200 3642  W   4 BBAI 0.65 0.70 0.68 0.54 41 129  W  
BBAI 0.15 0.20 0.17 0.04 5487 1133  W   4.5 BBAI 1.00 1.10 1.05 0.95 28 12  W  
BBAI 0.05 0.15 0.10 0.01 207 745  W   5 BBAI 1.45 1.55 1.55 1.42 0 24  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.10 1.20 1.19 1.12 7 1196  S   2.5 BBAI 0.05 0.10 0.09 0.02 12 1064  S  
BBAI 0.75 0.85 0.80 0.72 149 4935  S   3 BBAI 0.20 0.25 0.20 0.11 199 1817  S  
BBAI 0.50 0.55 0.52 0.41 736 5272  S   3.5 BBAI 0.40 0.45 0.40 0.30 45 786  S  
BBAI 0.30 0.35 0.34 0.22 249 5886  S   4 BBAI 0.70 0.80 0.70 0.60 21 619  S  
BBAI 0.20 0.25 0.22 0.11 418 16094  S   4.5 BBAI 1.05 1.15 1.09 0.99 31 12923  S  
BBAI 0.10 0.15 0.15 0.05 99 6208  S   5 BBAI 1.50 1.60 1.59 1.43 18 1079  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.10 1.25 1.25 1.17 10 209  W   2.5 BBAI 0.05 0.15 0.12 0.05 2 211  W  
BBAI 0.80 0.90 0.85 0.79 81 6449  W   3 BBAI 0.20 0.30 0.22 0.15 75 134  W  
BBAI 0.55 0.60 0.58 0.50 32 1123  W   3.5 BBAI 0.45 0.55 0.56 0.36 0 49  W  
BBAI 0.30 0.45 0.41 0.30 159 891  W   4 BBAI 0.75 0.85 0.73 0.65 2 27  W  
BBAI 0.25 0.30 0.28 0.17 135 139  W   4.5 BBAI 1.10 1.20 1.25 1.01 1 13  W  
BBAI 0.15 0.20 0.16 0.10 18 444  W   5 BBAI 1.55 1.65 1.70 1.43 0 2  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.15 1.25 1.30 1.22 6 146  W   2.5 BBAI 0.10 0.15 0.15 0.07 7 228  W  
BBAI 0.80 0.90 0.90 0.85 51 253  W   3 BBAI 0.25 0.30 0.30 0.19 93 253  W  
BBAI 0.55 0.65 0.61 0.57 137 378  W   3.5 BBAI 0.50 0.55 0.55 0.39 28 133  W  
BBAI 0.40 0.50 0.45 0.37 72 1560  W   4 BBAI 0.80 0.90 0.85 0.68 16 67  W  
BBAI 0.25 0.35 0.32 0.24 15 218  W   4.5 BBAI 1.15 1.25 1.21 1.03 0 13  W  
BBAI 0.15 0.25 0.20 0.15 100 254  W   5 BBAI 1.55 1.65 1.84 1.42 0 3  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.05 1.30 1.15 1.27 0 22  W   2.5 BBAI 0.10 0.20 0.15 0.08 5 19  W  
BBAI 0.85 0.95 1.01 0.92 11 203  W   3 BBAI 0.30 0.35 0.35 0.21 0 13  W  
BBAI 0.60 0.70 0.65 0.65 13 98  W   3.5 BBAI 0.50 0.60 0.55 0.42 58 32  W  
BBAI 0.45 0.55 0.49 0.45 231 232  W   4 BBAI 0.85 1.05 0.98 0.69 0 87  W  
BBAI 0.30 0.40 0.40 0.30 328 780  W   4.5 BBAI 1.20 1.30 1.23 1.03 0 8  W  
BBAI 0.20 0.30 0.28 0.20 203 258  W   5 BBAI 1.60 1.70 1.62 1.41 19 1  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.20 1.35 1.32 1.39 207 2006  S   2.5 BBAI 0.15 0.25 0.20 0.11 113 1105  S  
BBAI 0.90 1.00 0.90 1.07 65 4366  S   3 BBAI 0.35 0.40 0.38 0.24 23 1747  S  
BBAI 0.70 0.80 0.76 0.80 437 4718  S   3.5 BBAI 0.60 0.65 0.65 0.44 46 1342  S  
BBAI 0.50 0.60 0.58 0.60 3323 6877  S   4 BBAI 0.95 1.00 0.97 0.70 8 1560  S  
BBAI 0.40 0.45 0.45 0.44 49 5094  S   4.5 BBAI 1.30 1.35 1.25 1.00 0 2017  S  
BBAI 0.30 0.35 0.32 0.33 171 7618  S   5 BBAI 1.70 1.75 1.78 1.34 16 2344  S  
 
2025-09-19 - Calls 2025-09-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBAI 1.35 1.60 1.55 2.35 14 1142  S   2.5 BBAI 0.40 0.50 0.40 0.06 9 1015  S  
BBAI 1.20 1.30 1.30 2.14 451 2004  S   3 BBAI 0.65 0.75 0.69 0.11 18 1723  S  
BBAI 0.90 1.15 1.05 1.95 12 1997  S   3.5 BBAI 0.95 1.00 0.95 0.18 44 601  S  
BBAI 0.85 0.95 0.95 1.77 86 1112  S   4 BBAI 1.30 1.35 1.30 0.27 166 991  S  
BBAI 0.70 0.85 0.83 1.62 33 932  S   4.5 BBAI 1.65 1.70 1.65 0.37 115 434  S  
BBAI 0.60 0.70 0.67 1.47 43 2087  S   5 BBAI 2.05 2.10 2.00 0.49 134 1179  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.