Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.74 as of 10/2/2026 2:10:56 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 | 2.05 | 2.21 | 2.13 | 2.12 | -0.06 | -2.76% | 4.26 | 10 | 38 | 7.94 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 1.00 | 1.52 | 1.82 | 1.67 | 1.62 | -0.23 | -12.44% | 1.67 | 2 | 19 | 4.03 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 1.50 | 1.02 | 1.42 | 1.22 | 1.20 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 2:59:03 PM EST |
| 2.00 | 0.53 | 0.82 | 0.68 | 0.52 | -0.09 | -14.76% | 0.34 | 1 | 208 | 2.55 | 0.97 | 0.19 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 2.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.17 | -43.59% | 0.09 | 604 | 116 | 0.72 | 0.63 | 0.98 | -0.01 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 3.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 22,182 | 7,659 | 0.88 | 0.19 | 0.71 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 3.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 49 | 741 | 1.14 | 0.03 | 0.19 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 5,502 | 1.19 | 0.00 | 0.03 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 1.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 2:59:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:03 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 2:59:03 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 2:59:03 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:03 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,339 | 1.03 | -0.03 | 0.19 | 0.00 | 9/25/2026 | 10/2/2026 2:59:03 PM EST |
| 2.50 | 0.07 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 0.03 | 391 | 89 | 0.68 | -0.37 | 0.98 | -0.01 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 3.00 | 0.39 | 0.47 | 0.43 | 0.43 | +0.18 | +72.00% | 0.14 | 39 | 3,703 | 0.80 | -0.81 | 0.71 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 3.50 | 0.73 | 0.95 | 0.84 | 0.68 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.41 | -0.97 | 0.19 | 0.00 | 10/1/2026 | 10/2/2026 2:59:03 PM EST |
| 4.00 | 1.20 | 1.44 | 1.32 | 1.22 | -0.08 | -6.16% | 0.33 | 8 | 107 | 1.71 | -1.00 | 0.03 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 4.50 | 1.65 | 1.94 | 1.80 | 1.79 | +0.13 | +7.84% | 0.40 | 1 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 5.00 | 2.14 | 2.48 | 2.31 | 2.28 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.67 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:03 PM EST |
| 5.50 | 2.65 | 2.97 | 2.81 | 2.81 | +0.22 | +8.50% | 0.51 | 1 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 2:59:03 PM EST |
| 6.00 | 3.20 | 3.45 | 3.33 | 3.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 2:59:03 PM EST |