Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.35 as of 10/27/2026 8:32:05 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 | 1.75 | 2.07 | 1.91 | 1.83 | +0.14 | +8.29% | 3.82 | 6 | 524 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 1.00 | 1.09 | 1.62 | 1.36 | 1.33 | +0.20 | +17.70% | 1.36 | 12 | 172 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 1.50 | 0.82 | 1.98 | 1.40 | 0.87 | +0.23 | +35.94% | 0.93 | 30 | 56 | 0.00 | 1.00 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 2.00 | 0.36 | 0.40 | 0.38 | 0.39 | +0.19 | +95.00% | 0.19 | 1,373 | 1,133 | 1.83 | 0.86 | 0.59 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 2.50 | 0.09 | 0.11 | 0.10 | 0.11 | +0.09 | +450.00% | 0.04 | 12,277 | 5,920 | 1.90 | 0.40 | 0.94 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 6,922 | 6,589 | 2.13 | 0.11 | 0.42 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 1,353 | 1,468 | 2.50 | 0.02 | 0.10 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 125 | 575 | 3.13 | 0.00 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 3.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 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 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 1.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 1,212 | 4 | 3.22 | 0.00 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 2.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.02 | 1,595 | 904 | 1.89 | -0.14 | 0.59 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 2.50 | 0.24 | 0.27 | 0.26 | 0.27 | -0.13 | -32.50% | 0.10 | 445 | 483 | 1.99 | -0.60 | 0.94 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 3.00 | 0.56 | 0.93 | 0.75 | 0.66 | -0.21 | -24.14% | 0.25 | 23 | 233 | 5.73 | -0.89 | 0.42 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 3.50 | 1.06 | 1.26 | 1.16 | 1.18 | -0.20 | -14.50% | 0.33 | 8 | 241 | 4.66 | -0.98 | 0.10 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 4.00 | 1.48 | 1.83 | 1.66 | 1.77 | -0.10 | -5.35% | 0.41 | 2 | 20 | 6.60 | -1.00 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 4.50 | 1.96 | 2.42 | 2.19 | 2.19 | -0.25 | -10.25% | 0.49 | 9 | 15 | 8.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 5.00 | 2.45 | 2.82 | 2.64 | 2.64 | -0.20 | -7.05% | 0.53 | 7 | 5 | 7.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 5.50 | 2.98 | 3.40 | 3.19 | 3.15 | -0.26 | -7.63% | 0.58 | 2 | 2 | 9.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |