Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.19 as of 2/20/2026 2:40:53 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 | 3.20 | 3.95 | 3.58 | 3.52 | -0.09 | -2.50% | 7.16 | 12 | 242 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 1.50 | 1.91 | 2.78 | 2.35 | 2.51 | -0.03 | -1.19% | 1.57 | 144 | 150 | 9.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 2.00 | 1.60 | 1.99 | 1.80 | 2.18 | +0.03 | +1.40% | 0.90 | 3 | 38 | 4.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 2.50 | 1.26 | 1.53 | 1.40 | 1.42 | -0.23 | -13.94% | 0.56 | 32 | 6 | 3.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 3.00 | 0.80 | 1.13 | 0.97 | 0.90 | -0.20 | -18.19% | 0.32 | 145 | 162 | 3.11 | 0.97 | 0.11 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 3.50 | 0.40 | 0.53 | 0.47 | 0.44 | -0.24 | -35.30% | 0.13 | 368 | 584 | 1.01 | 0.80 | 0.54 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 4.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.16 | -50.00% | 0.04 | 6,643 | 876 | 0.95 | 0.44 | 0.77 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 4.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.01 | 2,504 | 4,572 | 1.01 | 0.17 | 0.46 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 1,047 | 3,664 | 1.25 | 0.05 | 0.18 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,132 | 4,923 | 1.43 | 0.01 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 139 | 3,735 | 1.70 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 3,226 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 84 | 4,630 | 2.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 1,131 | 2.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 48 | 1,432 | 3.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 230 | 4.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 108 | 8.45 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 477 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 573 | 4.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.42 | 0.21 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.37 | -97.37% | 0.01 | 140 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 31 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 347 | 67 | 1.29 | -0.03 | 0.11 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 3.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.04 | +133.34% | 0.02 | 503 | 20,051 | 0.96 | -0.20 | 0.54 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 4.00 | 0.26 | 0.29 | 0.28 | 0.26 | +0.12 | +85.72% | 0.07 | 2,177 | 2,165 | 0.99 | -0.56 | 0.77 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 4.50 | 0.54 | 0.73 | 0.64 | 0.67 | +0.25 | +59.53% | 0.14 | 377 | 1,936 | 1.48 | -0.83 | 0.46 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 5.00 | 1.02 | 1.28 | 1.15 | 1.12 | +0.24 | +27.28% | 0.23 | 35 | 1,992 | 2.30 | -0.95 | 0.18 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 5.50 | 1.49 | 1.68 | 1.59 | 1.64 | +0.32 | +24.25% | 0.29 | 29 | 1,612 | 2.05 | -0.99 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 6.00 | 1.93 | 2.25 | 2.09 | 2.11 | +0.24 | +12.84% | 0.35 | 53 | 342 | 2.93 | -1.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 6.50 | 2.17 | 2.70 | 2.44 | 2.34 | 0.00 | 0.00% | 0.38 | 0 | 41 | 2.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 7.00 | 2.47 | 3.20 | 2.84 | 2.88 | -0.02 | -0.69% | 0.41 | 3 | 14 | 3.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 7.50 | 3.20 | 3.75 | 3.48 | 3.48 | 0.00 | 0.00% | 0.46 | 0 | 14 | 3.82 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 8.00 | 3.40 | 4.35 | 3.88 | 3.97 | +0.07 | +1.80% | 0.48 | 3 | 2 | 4.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 8.50 | 3.35 | 4.75 | 4.05 | 4.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.28 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 9.00 | 4.30 | 5.30 | 4.80 | 4.32 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 9.50 | 4.85 | 5.80 | 5.33 | 5.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 10.00 | 4.30 | 6.30 | 5.30 | 5.96 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 10.50 | 5.55 | 6.80 | 6.18 | 6.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 11.00 | 5.25 | 7.55 | 6.40 | 6.99 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 12.00 | 6.00 | 8.50 | 7.25 | 8.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |