Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.22 as of 11/9/2026 12:18:27 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 | 1.79 | 2.19 | 1.99 | 1.92 | +0.14 | +7.87% | 3.98 | 36 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 1.00 | 1.31 | 1.67 | 1.49 | 1.49 | +0.36 | +31.86% | 1.49 | 5 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 1.50 | 0.81 | 0.99 | 0.90 | 0.89 | +0.10 | +12.66% | 0.60 | 4 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 2.00 | 0.40 | 0.47 | 0.44 | 0.45 | +0.20 | +80.00% | 0.22 | 148 | 625 | 1.77 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 2.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.04 | +133.34% | 0.02 | 7,026 | 4,476 | 0.85 | 0.41 | 1.80 | -0.01 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,241 | 3,325 | 1.30 | 0.01 | 0.16 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 712 | 1.99 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 733 | 2.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:11 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.01 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:11 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | % | 0.00 | 4 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST | |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:11 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:11 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.79 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 4:00:11 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.01 | 97 | 387 | 1.56 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 2.50 | 0.11 | 0.14 | 0.13 | 0.11 | -0.19 | -63.34% | 0.05 | 344 | 643 | 0.86 | -0.59 | 1.80 | -0.01 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 3.00 | 0.48 | 0.68 | 0.58 | 0.57 | -0.25 | -30.49% | 0.19 | 13 | 73 | 2.97 | -0.99 | 0.16 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 3.50 | 0.83 | 1.54 | 1.19 | 1.05 | -0.38 | -26.58% | 0.34 | 10 | 48 | 7.62 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 4.00 | 1.35 | 1.64 | 1.50 | 1.82 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:11 PM EST |
| 4.50 | 1.77 | 2.33 | 2.05 | 2.12 | -0.33 | -13.47% | 0.46 | 2 | 6 | 7.05 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 5.00 | 2.31 | 2.87 | 2.59 | 2.64 | -0.61 | -18.77% | 0.52 | 2 | 2 | 8.07 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |
| 5.50 | 2.90 | 3.40 | 3.15 | 3.08 | -0.60 | -16.31% | 0.57 | 5 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:11 PM EST |