Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.95 as of 3/17/2026 11:00:45 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 | 2.85 | 4.05 | 3.45 | 3.48 | 0.00 | 0.00% | 6.90 | 0 | 484 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 1.00 | 2.40 | 3.55 | 2.98 | 2.93 | 0.00 | 0.00% | 2.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 1.50 | 2.00 | 2.84 | 2.42 | 2.46 | +0.10 | +4.24% | 1.61 | 72 | 72 | 5.86 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 2.00 | 1.61 | 2.35 | 1.98 | 1.98 | 0.00 | 0.00% | 0.99 | 72 | 76 | 5.33 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 2.50 | 1.10 | 1.85 | 1.48 | 1.49 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.91 | 1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 3.00 | 0.89 | 1.21 | 1.05 | 0.88 | -0.13 | -12.88% | 0.35 | 4 | 21 | 2.87 | 0.96 | 0.12 | 0.00 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 3.50 | 0.59 | 0.75 | 0.67 | 0.59 | +0.02 | +3.51% | 0.19 | 21 | 759 | 1.07 | 0.81 | 0.44 | -0.01 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 4.00 | 0.25 | 0.28 | 0.27 | 0.28 | +0.05 | +21.74% | 0.07 | 62 | 1,450 | 0.88 | 0.50 | 0.66 | -0.01 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 4.50 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.02 | 1,581 | 3,830 | 0.90 | 0.23 | 0.50 | -0.01 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 17 | 3,906 | 0.94 | 0.08 | 0.24 | 0.00 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,420 | 1.08 | 0.02 | 0.09 | 0.00 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,350 | 1.38 | 0.00 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 960 | 1.59 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,681 | 1.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 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 | 3/16/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.34 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 3/16/2026 3:59:53 PM EST |
| 3.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 402 | 1.07 | -0.04 | 0.12 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 3.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.02 | 7 | 1,363 | 0.94 | -0.19 | 0.44 | -0.01 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 4.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.05 | -19.24% | 0.05 | 78 | 852 | 0.88 | -0.50 | 0.66 | -0.01 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 4.50 | 0.43 | 0.69 | 0.56 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 486 | 0.81 | -0.77 | 0.50 | -0.01 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 5.00 | 0.90 | 1.09 | 1.00 | 1.01 | 0.00 | 0.00% | 0.20 | 0 | 273 | 1.39 | -0.92 | 0.24 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 5.50 | 1.39 | 1.54 | 1.47 | 1.55 | -0.05 | -3.13% | 0.27 | 5 | 165 | 2.53 | -0.98 | 0.09 | 0.00 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 6.00 | 1.68 | 2.40 | 2.04 | 2.03 | 0.00 | 0.00% | 0.34 | 0 | 45 | 2.19 | -1.00 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 6.50 | 2.00 | 2.85 | 2.43 | 2.56 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.26 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 7.00 | 2.62 | 3.10 | 2.86 | 3.11 | +0.09 | +2.98% | 0.41 | 1 | 15 | 2.27 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 3:59:53 PM EST |
| 7.50 | 2.95 | 4.15 | 3.55 | 3.08 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 8.00 | 3.45 | 4.65 | 4.05 | 4.07 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 8.50 | 3.95 | 5.15 | 4.55 | 4.50 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |