Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.25 as of 3/6/2026 7:21:15 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 | 2.21 | 5.50 | 3.86 | 3.68 | +0.35 | +10.52% | 7.72 | 1 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 1.50 | 0.78 | 3.75 | 2.27 | 3.16 | +0.87 | +38.00% | 1.51 | 4 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 2.00 | 2.02 | 3.30 | 2.66 | 2.76 | +0.67 | +32.06% | 1.33 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 2.50 | 1.67 | 2.18 | 1.93 | 1.74 | +0.09 | +5.46% | 0.77 | 13 | 8 | 6.27 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 3.00 | 1.18 | 1.31 | 1.25 | 1.24 | +0.20 | +19.24% | 0.42 | 40 | 29 | 3.28 | 0.99 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 3.50 | 0.75 | 0.80 | 0.78 | 0.80 | +0.20 | +33.34% | 0.22 | 414 | 1,156 | 1.08 | 0.90 | 0.27 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 4.00 | 0.38 | 0.40 | 0.39 | 0.39 | +0.15 | +62.50% | 0.10 | 5,658 | 3,886 | 1.09 | 0.68 | 0.57 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 4.50 | 0.14 | 0.16 | 0.15 | 0.16 | +0.08 | +100.00% | 0.03 | 24,037 | 4,390 | 1.07 | 0.38 | 0.60 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 5,465 | 4,561 | 1.13 | 0.17 | 0.37 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 1,539 | 2,514 | 1.26 | 0.07 | 0.18 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 474 | 3,989 | 1.42 | 0.02 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 285 | 1,427 | 1.91 | 0.00 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 718 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 344 | 2.21 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.16 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.04 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 750 | 2.48 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 9.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.07 | 0.54 | % | 0.05 | 0 | 0 | 9.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 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 | 10 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.76 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 534 | 1.60 | -0.01 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 444 | 1,154 | 1.21 | -0.10 | 0.27 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 4.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.08 | -36.37% | 0.04 | 3,920 | 879 | 1.07 | -0.32 | 0.57 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 4.50 | 0.39 | 0.42 | 0.41 | 0.40 | -0.16 | -28.58% | 0.09 | 2,323 | 881 | 1.07 | -0.62 | 0.60 | -0.02 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 5.00 | 0.79 | 0.83 | 0.81 | 0.80 | -0.40 | -33.34% | 0.16 | 104 | 344 | 1.56 | -0.83 | 0.37 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 5.50 | 1.19 | 1.42 | 1.31 | 1.26 | -0.22 | -14.87% | 0.24 | 53 | 172 | 2.19 | -0.93 | 0.18 | -0.01 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 6.00 | 1.56 | 1.83 | 1.70 | 1.94 | -0.05 | -2.52% | 0.28 | 1 | 69 | 2.41 | -0.98 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 6.50 | 2.00 | 2.59 | 2.30 | 2.15 | -0.31 | -12.61% | 0.35 | 21 | 32 | 3.86 | -1.00 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 7.00 | 2.50 | 3.40 | 2.95 | 2.65 | -0.65 | -19.70% | 0.42 | 4 | 2 | 5.64 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 7.50 | 3.00 | 3.45 | 3.23 | 3.20 | -0.25 | -7.25% | 0.43 | 1 | 19 | 3.70 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:00 PM EST |
| 8.00 | 2.20 | 5.70 | 3.95 | 3.99 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:00 PM EST |
| 8.50 | 2.70 | 6.20 | 4.45 | 4.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:00 PM EST |
| 9.00 | 3.00 | 6.70 | 4.85 | 5.06 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:00 PM EST |
| 9.50 | 3.25 | 7.20 | 5.23 | 5.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:00 PM EST |
| 10.00 | 3.80 | 7.70 | 5.75 | 6.08 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:00 PM EST |
| 10.50 | 4.30 | 8.20 | 6.25 | 6.39 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:00 PM EST |
| 11.00 | 4.80 | 8.70 | 6.75 | 6.69 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 4:00:00 PM EST |