Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.14 as of 3/30/2026 11:48:53 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 | 2.53 | 2.68 | 2.61 | 2.60 | +0.02 | +0.78% | 5.22 | 12 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 1.00 | 2.00 | 2.18 | 2.09 | 2.15 | -0.02 | -0.93% | 2.09 | 18 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 1.50 | 1.49 | 1.75 | 1.62 | 1.65 | -0.10 | -5.72% | 1.08 | 1 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 2.00 | 0.70 | 1.23 | 0.97 | 1.29 | 0.00 | 0.00% | 0.48 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 2.50 | 0.61 | 0.65 | 0.63 | 0.63 | -0.03 | -4.55% | 0.25 | 18 | 55 | 0.00 | 0.99 | 0.10 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 3.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.05 | -20.84% | 0.07 | 478 | 1,147 | 0.92 | 0.62 | 1.29 | -0.02 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 3,362 | 1,814 | 1.21 | 0.09 | 0.64 | -0.01 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 185 | 4,485 | 1.60 | 0.00 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 3,679 | 2.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 3,542 | 2.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,427 | 3.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 897 | 3.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:58:57 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 9:58:57 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 | 2 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 20 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST | |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 51 | 281 | 1.95 | -0.01 | 0.10 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 3.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.02 | 1,116 | 822 | 1.03 | -0.38 | 1.29 | -0.02 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 3.50 | 0.36 | 0.44 | 0.40 | 0.43 | +0.03 | +7.50% | 0.11 | 111 | 4,449 | 1.47 | -0.91 | 0.64 | -0.01 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 4.00 | 0.84 | 0.93 | 0.89 | 0.89 | +0.03 | +3.49% | 0.22 | 59 | 671 | 2.19 | -1.00 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 4.50 | 1.33 | 1.51 | 1.42 | 1.30 | -0.06 | -4.42% | 0.32 | 10 | 252 | 3.94 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 5.00 | 1.83 | 1.95 | 1.89 | 1.92 | +0.09 | +4.92% | 0.38 | 13 | 132 | 6.85 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 5.50 | 2.32 | 2.55 | 2.44 | 2.44 | +0.10 | +4.28% | 0.44 | 5 | 54 | 7.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 6.00 | 1.58 | 4.10 | 2.84 | 2.99 | 0.00 | 0.00% | 0.47 | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 6.50 | 3.30 | 3.60 | 3.45 | 3.48 | +0.11 | +3.27% | 0.53 | 1 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 7.00 | 3.75 | 4.10 | 3.93 | 3.95 | -0.05 | -1.25% | 0.56 | 4 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 7.50 | 4.15 | 4.55 | 4.35 | 4.37 | +0.05 | +1.16% | 0.58 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 8.00 | 4.65 | 5.00 | 4.83 | 4.50 | -0.35 | -7.22% | 0.60 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 8.50 | 5.30 | 5.55 | 5.43 | 5.42 | -0.08 | -1.46% | 0.64 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |