Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.28 as of 11/12/2026 6:39:44 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 | 1.38 | 1.86 | 1.62 | 1.55 | % | 3.24 | 7 | 0 | 6.30 | 0.99 | 0.02 | 0.00 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 1.00 | 0.46 | 1.59 | 1.03 | 1.14 | % | 1.03 | 2 | 0 | 0.00 | 0.92 | 0.09 | 0.00 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 1.50 | 0.46 | 2.74 | 1.60 | % | 1.07 | 0 | 0 | 0.00 | 0.81 | 0.18 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 2.00 | 0.20 | 1.10 | 0.65 | 1.12 | % | 0.33 | 17 | 0 | 2.02 | 0.68 | 0.24 | -0.01 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 2.50 | 0.03 | 0.25 | 0.14 | 0.12 | % | 0.06 | 1 | 0 | 0.80 | 0.58 | 0.25 | -0.01 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 3.00 | 0.01 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.72 | 0.50 | 0.24 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.52 | 0.38 | 0.26 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.48 | 0.35 | 0.23 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 2.14 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.32 | 0.21 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.70 | 0.85 | % | 0.17 | 0 | 0 | 8.41 | 0.22 | 0.20 | -0.01 | 11/12/2026 4:00:05 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | -0.08 | 0.09 | 0.00 | 11/12/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 4.58 | -0.19 | 0.18 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 2.00 | 0.09 | 0.83 | 0.46 | 1.20 | % | 0.23 | 1 | 0 | 1.91 | -0.32 | 0.24 | -0.01 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 2.50 | 0.37 | 0.57 | 0.47 | 0.46 | % | 0.19 | 100 | 0 | 1.18 | -0.42 | 0.25 | -0.01 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 3.00 | 0.72 | 1.07 | 0.90 | % | 0.30 | 0 | 0 | 1.60 | -0.50 | 0.24 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 3.50 | 0.60 | 3.45 | 2.03 | % | 0.58 | 0 | 0 | 0.00 | -0.62 | 0.26 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 4.00 | 0.60 | 3.90 | 2.25 | % | 0.56 | 0 | 0 | 0.00 | -0.65 | 0.23 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 4.50 | 0.33 | 4.40 | 2.37 | % | 0.53 | 0 | 0 | 0.00 | -0.68 | 0.21 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 5.00 | 0.80 | 4.95 | 2.88 | % | 0.58 | 0 | 0 | 0.00 | -0.78 | 0.20 | -0.01 | 11/12/2026 4:00:05 PM EST |