Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.14 as of 3/12/2026 11:28:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 3.75 | 3.58 | 3.74 | 0.00 | 0.00% | 7.16 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 1.00 | 2.96 | 3.25 | 3.11 | 3.13 | -0.10 | -3.10% | 3.11 | 1 | 264 | 8.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 1.50 | 2.25 | 2.88 | 2.57 | 2.20 | 0.00 | 0.00% | 1.71 | 0 | 1 | 7.84 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:00 AM EST |
| 2.00 | 2.07 | 2.20 | 2.14 | 2.16 | 0.00 | 0.00% | 1.07 | 0 | 1,102 | 4.15 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 2.50 | 1.54 | 1.72 | 1.63 | 1.50 | 0.00 | 0.00% | 0.65 | 0 | 22 | 3.27 | 1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 3.00 | 1.12 | 1.21 | 1.17 | 1.11 | -0.09 | -7.50% | 0.39 | 53 | 1,430 | 2.04 | 0.98 | 0.08 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 3.50 | 0.63 | 0.75 | 0.69 | 0.67 | 0.00 | 0.00% | 0.20 | 4 | 279 | 1.31 | 0.86 | 0.35 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 4.00 | 0.30 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.08 | 345 | 7,412 | 0.99 | 0.59 | 0.63 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 4.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.02 | 335 | 7,171 | 0.98 | 0.29 | 0.56 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 89 | 27,863 | 1.05 | 0.11 | 0.30 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 355 | 7,221 | 1.21 | 0.04 | 0.12 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 45 | 28,233 | 1.41 | 0.01 | 0.04 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 266 | 2.27 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 50,342 | 1.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 899 | 2.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 27,088 | 2.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:00 AM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 8,992 | 2.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 54,319 | 2.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,279 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,611 | 3.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,445 | 3.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 9:59:00 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,297 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,887 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 9:59:00 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,518 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 9:59:00 AM 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 9:59:00 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,393 | 2.45 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 3/12/2026 9:59:00 AM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,310 | 1.27 | -0.02 | 0.08 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 3.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 46 | 3,407 | 1.08 | -0.14 | 0.35 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 4.00 | 0.18 | 0.19 | 0.19 | 0.17 | -0.01 | -5.56% | 0.05 | 74 | 11,729 | 0.99 | -0.41 | 0.63 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 4.50 | 0.47 | 0.49 | 0.48 | 0.46 | -0.07 | -13.21% | 0.11 | 14 | 884 | 0.98 | -0.71 | 0.56 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 5.00 | 0.85 | 0.94 | 0.90 | 0.89 | -0.06 | -6.32% | 0.18 | 7 | 26,797 | 1.20 | -0.89 | 0.30 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 5.50 | 1.34 | 1.55 | 1.45 | 1.45 | 0.00 | 0.00% | 0.26 | 5 | 220 | 2.13 | -0.96 | 0.12 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 6.00 | 1.77 | 1.93 | 1.85 | 1.95 | +0.05 | +2.64% | 0.31 | 6 | 6,614 | 1.78 | -0.99 | 0.04 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 6.50 | 2.29 | 2.56 | 2.43 | 2.51 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.86 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 7.00 | 2.71 | 3.05 | 2.88 | 3.02 | +0.11 | +3.78% | 0.41 | 1 | 6,701 | 3.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 7.50 | 3.25 | 3.55 | 3.40 | 3.44 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 8.00 | 3.75 | 4.10 | 3.93 | 3.85 | 0.00 | 0.00% | 0.49 | 0 | 2,962 | 3.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 8.50 | 4.25 | 4.55 | 4.40 | 4.18 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 9:59:00 AM EST |
| 9.00 | 4.75 | 5.05 | 4.90 | 4.90 | 0.00 | 0.00% | 0.54 | 0 | 1,185 | 3.94 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 10.00 | 5.75 | 6.10 | 5.93 | 5.85 | 0.00 | 0.00% | 0.59 | 0 | 16 | 4.62 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 11.00 | 6.75 | 7.10 | 6.93 | 6.87 | 0.00 | 0.00% | 0.63 | 0 | 14 | 4.93 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 12.00 | 7.75 | 8.05 | 7.90 | 7.94 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 13.00 | 8.75 | 9.05 | 8.90 | 8.92 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 14.00 | 9.75 | 10.05 | 9.90 | 9.93 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 15.00 | 10.75 | 11.05 | 10.90 | 10.88 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 16.00 | 11.80 | 12.10 | 11.95 | 11.87 | 0.00 | 0.00% | 0.75 | 0 | 100 | 6.08 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |