Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.13 as of 9/1/2026 10:31:31 AM 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 | 1.27 | 3.80 | 2.54 | 2.48 | -0.12 | -4.62% | 5.08 | 1 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 1.00 | 0.77 | 3.55 | 2.16 | 2.16 | 0.00 | 0.00% | 2.16 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:54 PM EST |
| 1.50 | 1.20 | 1.95 | 1.58 | 1.72 | 0.00 | 0.00% | 1.05 | 0 | 10 | 3.03 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 2.00 | 0.50 | 3.10 | 1.80 | 1.17 | 0.00 | 0.00% | 0.90 | 0 | 10 | 2.24 | 0.99 | 0.04 | 0.00 | 8/27/2026 | 8/31/2026 3:59:54 PM EST |
| 2.50 | 0.25 | 1.00 | 0.63 | 0.92 | 0.00 | 0.00% | 0.25 | 0 | 53 | 1.38 | 0.90 | 0.28 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 3.00 | 0.03 | 0.38 | 0.21 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 74 | 1.16 | 0.65 | 0.57 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 3.50 | 0.09 | 0.13 | 0.11 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 330 | 0.64 | 0.37 | 0.56 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.68 | 0.18 | 0.37 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 4.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.69 | 0.08 | 0.21 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 766 | 43 | 0.81 | 0.03 | 0.10 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 1.00 | 0.50 | % | 0.09 | 0 | 0 | 3.16 | 0.01 | 0.02 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.99 | 0.50 | % | 0.08 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 8/31/2026 3:59:54 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.44 | -0.01 | 0.04 | 0.00 | 8/27/2026 | 8/31/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.53 | -0.10 | 0.28 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 3.00 | 0.14 | 0.35 | 0.25 | 0.21 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.67 | -0.35 | 0.57 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 3.50 | 0.20 | 0.95 | 0.58 | 0.58 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.90 | -0.63 | 0.56 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 4.00 | 0.63 | 1.35 | 0.99 | 1.01 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.34 | -0.82 | 0.37 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 4.50 | 1.10 | 2.05 | 1.58 | 1.43 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.44 | -0.92 | 0.21 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 5.00 | 1.60 | 2.35 | 1.98 | % | 0.40 | 0 | 0 | 1.97 | -0.97 | 0.10 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 5.50 | 2.00 | 3.20 | 2.60 | % | 0.47 | 0 | 0 | 5.07 | -0.99 | 0.02 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 6.00 | 2.35 | 3.55 | 2.95 | % | 0.49 | 0 | 0 | 3.33 | -1.00 | 0.01 | 0.00 | 8/31/2026 3:59:54 PM EST |