Free Trial

BigBear.ai (BBAI) Options Chain & Prices

BigBear.ai logo
$7.13 +0.52 (+7.87%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$7.14 +0.01 (+0.21%)
As of 08/8/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BBAI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$6.00$0.199Put2,1481,01048215292
(+528)
159.43%
(+17.07%)
-0.19847368
8/15/2025$6.00$1.292Call1,3205262376409
(+308)
164.05%
(+21.68%)
0.801273251
8/15/2025$6.50$0.375Put3,3551,2527084689
(+869)
177.45%
(+36.79%)
-0.311221557
8/15/2025$6.50$0.968Call2,6521,3308142795
(+664)
167.43%
(+18.30%)
0.68831438
8/15/2025$7.00$0.631Put17,76514,1482,4617977
(+279)
173.98%
(+16.50%)
-0.429319634
8/15/2025$7.00$0.724Call10,8716,3792,37611905
(+1430)
183.56%
(+33.71%)
0.5700571,566
8/15/2025$7.50$0.951Put1,3162812502290
(+91)
185.73%
(+24.26%)
-0.536222208
8/15/2025$7.50$0.545Call11,2115,7152,5246898
(+636)
191.60%
(+24.96%)
0.4630641,437
8/15/2025$8.00$1.320Put30081892516
(+846)
188.83%
(+14.12%)
-0.6261745
8/15/2025$8.00$0.414Call9,7475,4251,59116965
(+586)
188.83%
(+14.12%)
0.3730811,281
8/15/2025$8.50$1.723Put1218425556
(+4)
195.73%
(+13.74%)
-0.6993538
8/15/2025$8.50$0.317Call3,6531,5071,1003475
(+250)
202.46%
(+20.47%)
0.299907456
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:BBAI) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners