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 | 2.51 | 2.85 | 2.68 | 2.61 | -0.07 | -2.62% | 5.36 | 1 | 201 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 1.00 | 2.00 | 2.35 | 2.18 | 2.14 | -0.13 | -5.73% | 2.18 | 1 | 181 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 1.50 | 1.30 | 2.05 | 1.68 | 1.99 | 0.00 | 0.00% | 1.12 | 0 | 155 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 2.00 | 0.98 | 1.40 | 1.19 | 1.12 | -1.00 | -47.17% | 0.59 | 2 | 16 | 0.00 | 1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 2.50 | 0.55 | 0.73 | 0.64 | 0.78 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.83 | 0.92 | 0.28 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 3.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.03 | -10.35% | 0.09 | 56 | 175 | 0.89 | 0.59 | 0.85 | -0.01 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 3.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 0.02 | 1,298 | 563 | 0.87 | 0.21 | 0.67 | -0.01 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 1,867 | 1,565 | 1.07 | 0.04 | 0.22 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 264 | 1,732 | 1.33 | 0.01 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 1,383 | 1.42 | 0.00 | 0.01 | 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 | 0 | 367 | 1.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 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 | 1,082 | 1.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 9:58:57 AM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 9:58:57 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 9:58:57 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:57 AM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:57 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.14 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/30/2026 9:58:57 AM EST |
| 2.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 160 | 0.98 | -0.08 | 0.28 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 3.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.04 | 51 | 200 | 0.79 | -0.41 | 0.85 | -0.01 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 3.50 | 0.40 | 0.46 | 0.43 | 0.43 | 0.00 | 0.00% | 0.12 | 48 | 1,123 | 1.03 | -0.79 | 0.67 | -0.01 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 4.00 | 0.85 | 0.97 | 0.91 | 0.91 | +0.05 | +5.82% | 0.23 | 6 | 443 | 1.35 | -0.96 | 0.22 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 4.50 | 1.33 | 1.52 | 1.43 | 1.43 | +0.08 | +5.93% | 0.32 | 2 | 218 | 2.43 | -0.99 | 0.04 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 5.00 | 1.84 | 2.06 | 1.95 | 2.00 | +0.22 | +12.36% | 0.39 | 14 | 49 | 3.47 | -1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 5.50 | 2.03 | 2.83 | 2.43 | 2.29 | 0.00 | 0.00% | 0.44 | 0 | 16 | 4.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:57 AM EST |
| 6.00 | 2.84 | 3.05 | 2.95 | 2.75 | 0.00 | 0.00% | 0.49 | 0 | 7 | 3.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:57 AM EST |
| 6.50 | 3.15 | 3.70 | 3.43 | 3.22 | -0.08 | -2.43% | 0.53 | 2 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 7.00 | 3.75 | 3.95 | 3.85 | 3.85 | +0.05 | +1.32% | 0.55 | 1 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |
| 7.50 | 4.25 | 4.50 | 4.38 | 3.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:58:57 AM EST |
| 8.00 | 4.75 | 5.00 | 4.88 | 4.88 | +0.71 | +17.03% | 0.61 | 2 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:57 AM EST |