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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.88 | 2.23 | 2.06 | 2.00 | 0.00 | 0.00% | 2.06 | 0 | 120 | 4.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:54 PM EST |
| 2.00 | 0.99 | 1.33 | 1.16 | 1.10 | -0.08 | -6.78% | 0.58 | 3 | 567 | 1.43 | 0.91 | 0.13 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 3.00 | 0.50 | 0.53 | 0.52 | 0.52 | -0.13 | -20.00% | 0.17 | 140 | 2,611 | 0.76 | 0.64 | 0.29 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 4.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.05 | -17.25% | 0.06 | 94 | 9,453 | 0.81 | 0.37 | 0.29 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 5.00 | 0.12 | 0.15 | 0.14 | 0.12 | -0.03 | -20.00% | 0.03 | 60 | 5,967 | 0.86 | 0.22 | 0.21 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 6.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4,836 | 0.88 | 0.14 | 0.15 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 7.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5,428 | 0.93 | 0.09 | 0.10 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 8.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,959 | 0.96 | 0.06 | 0.08 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 844 | 1.10 | 0.03 | 0.04 | 0.00 | 8/31/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 3:59:54 PM EST |
| 2.00 | 0.10 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 937 | 0.76 | -0.09 | 0.13 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 3.00 | 0.48 | 0.52 | 0.50 | 0.50 | +0.04 | +8.70% | 0.17 | 6 | 3,223 | 0.72 | -0.36 | 0.29 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 4.00 | 1.18 | 1.26 | 1.22 | 1.19 | +0.06 | +5.31% | 0.30 | 2 | 1,282 | 0.80 | -0.63 | 0.29 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 5.00 | 1.89 | 2.22 | 2.06 | 1.98 | 0.00 | 0.00% | 0.41 | 0 | 1,694 | 0.82 | -0.78 | 0.21 | 0.00 | 8/27/2026 | 8/31/2026 3:59:54 PM EST |
| 6.00 | 2.96 | 3.20 | 3.08 | 2.99 | 0.00 | 0.00% | 0.51 | 0 | 1,493 | 1.22 | -0.86 | 0.15 | 0.00 | 8/26/2026 | 8/31/2026 3:59:54 PM EST |
| 7.00 | 3.80 | 4.20 | 4.00 | 3.85 | 0.00 | 0.00% | 0.57 | 0 | 135 | 1.38 | -0.91 | 0.10 | 0.00 | 8/20/2026 | 8/31/2026 3:59:54 PM EST |
| 8.00 | 4.80 | 5.15 | 4.98 | 4.81 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.71 | -0.94 | 0.08 | 0.00 | 8/17/2026 | 8/31/2026 3:59:54 PM EST |
| 10.00 | 6.75 | 7.15 | 6.95 | 6.71 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.28 | -0.97 | 0.04 | 0.00 | 8/7/2026 | 8/31/2026 3:59:54 PM EST |