Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.80 as of 3/4/2026 2:30:48 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 | 3.30 | 3.60 | 3.45 | 3.44 | +0.06 | +1.78% | 6.90 | 12 | 289 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 1.50 | 2.26 | 2.77 | 2.52 | 2.45 | +0.04 | +1.66% | 1.68 | 1 | 131 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 2.00 | 1.50 | 2.25 | 1.88 | 1.78 | 0.00 | 0.00% | 0.94 | 0 | 206 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:51 PM EST |
| 2.50 | 1.00 | 1.75 | 1.38 | 1.41 | 0.00 | 0.00% | 0.55 | 0 | 93 | 9.29 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:51 PM EST |
| 3.00 | 0.85 | 0.97 | 0.91 | 0.85 | 0.00 | 0.00% | 0.30 | 50 | 416 | 3.28 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 3.50 | 0.39 | 0.42 | 0.41 | 0.42 | +0.05 | +13.52% | 0.12 | 316 | 1,414 | 1.34 | 0.91 | 0.51 | -0.01 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 4.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.02 | 5,070 | 7,339 | 1.05 | 0.40 | 1.22 | -0.03 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,776 | 11,619 | 1.31 | 0.06 | 0.33 | -0.01 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 551 | 10,516 | 1.85 | 0.00 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 7,461 | 2.40 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 7,838 | 2.88 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,854 | 3.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 3.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:51 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,722 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 637 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:58:51 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:51 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:58:51 PM EST |
| 10.50 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:51 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:51 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:51 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:51 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 140 | 3.20 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 3,381 | 2.05 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 732 | 9,877 | 1.30 | -0.09 | 0.51 | -0.01 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 4.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.10 | -34.49% | 0.05 | 1,071 | 6,333 | 1.05 | -0.60 | 1.22 | -0.03 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 4.50 | 0.61 | 0.65 | 0.63 | 0.60 | -0.12 | -16.67% | 0.14 | 102 | 1,647 | 1.80 | -0.94 | 0.33 | -0.01 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 5.00 | 1.10 | 1.14 | 1.12 | 1.11 | -0.04 | -3.48% | 0.22 | 13 | 398 | 2.76 | -1.00 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 5.50 | 1.62 | 1.65 | 1.64 | 1.62 | -0.05 | -3.00% | 0.30 | 5 | 312 | 3.28 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 6.00 | 2.03 | 2.14 | 2.09 | 2.12 | -0.05 | -2.31% | 0.35 | 2 | 224 | 3.40 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 6.50 | 2.43 | 2.67 | 2.55 | 2.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:58:51 PM EST |
| 7.00 | 2.95 | 3.20 | 3.08 | 3.17 | +0.24 | +8.20% | 0.44 | 2 | 8 | 5.90 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 7.50 | 3.45 | 3.70 | 3.58 | 3.70 | +0.32 | +9.47% | 0.48 | 1 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 8.00 | 2.20 | 6.20 | 4.20 | 3.97 | +0.01 | +0.26% | 0.53 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 8.50 | 4.30 | 4.75 | 4.53 | 4.59 | +0.15 | +3.38% | 0.53 | 2 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 9.00 | 4.25 | 5.20 | 4.73 | 4.89 | -0.02 | -0.41% | 0.53 | 2 | 1 | 7.50 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 9.50 | 4.95 | 7.70 | 6.33 | 5.91 | +0.60 | +11.30% | 0.67 | 4 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 10.00 | 5.35 | 6.25 | 5.80 | 5.88 | +0.08 | +1.38% | 0.58 | 3 | 1 | 8.93 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 10.50 | 5.75 | 6.75 | 6.25 | 6.80 | +0.41 | +6.42% | 0.60 | 2 | 3 | 9.24 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |
| 11.00 | 6.25 | 7.25 | 6.75 | 6.77 | -0.12 | -1.75% | 0.61 | 1 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:51 PM EST |