Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.40 as of 10/9/2026 6:30:25 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 | 0.35 | 3.25 | 1.80 | 1.89 | -0.30 | -13.70% | 3.60 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 1.00 | 0.91 | 1.77 | 1.34 | 1.47 | -0.31 | -17.42% | 1.34 | 2 | 1 | 2.83 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 1.50 | 0.60 | 1.55 | 1.08 | % | 0.72 | 0 | 0 | 4.03 | 0.95 | 0.13 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 2.00 | 0.40 | 0.90 | 0.65 | 0.44 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.26 | 0.78 | 0.40 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 2.50 | 0.02 | 0.46 | 0.24 | 0.23 | 0.00 | 0.00% | 0.10 | 35 | 53 | 0.79 | 0.52 | 0.54 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 3.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.04 | 1 | 8 | 0.81 | 0.30 | 0.46 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 3.50 | 0.04 | 0.06 | 0.05 | 0.05 | % | 0.01 | 34 | 0 | 0.85 | 0.17 | 0.32 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 4.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 45 | 2.21 | 0.07 | 0.19 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 4.50 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 30 | 1.18 | 0.04 | 0.12 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.61 | 0.01 | 0.05 | 0.00 | 10/9/2026 4:00:01 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 | 1.55 | 0.78 | % | 1.56 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.63 | 0.00 | 0.01 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 4.61 | -0.05 | 0.13 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 2.00 | 0.09 | 0.12 | 0.11 | 0.12 | % | 0.06 | 1 | 0 | 0.81 | -0.22 | 0.40 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 2.50 | 0.26 | 0.56 | 0.41 | 0.40 | % | 0.16 | 10 | 0 | 1.03 | -0.48 | 0.54 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST | |
| 3.00 | 0.27 | 0.74 | 0.51 | % | 0.17 | 0 | 0 | 1.04 | -0.70 | 0.46 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 3.50 | 0.85 | 1.33 | 1.09 | 1.18 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.57 | -0.83 | 0.32 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 4.00 | 1.17 | 2.15 | 1.66 | % | 0.41 | 0 | 0 | 2.17 | -0.93 | 0.19 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 4.50 | 1.67 | 2.53 | 2.10 | % | 0.47 | 0 | 0 | 2.62 | -0.96 | 0.12 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 5.00 | 1.89 | 3.25 | 2.57 | % | 0.51 | 0 | 0 | 3.14 | -0.99 | 0.05 | 0.00 | 10/9/2026 4:00:01 PM EST |