Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.74 as of 2/24/2026 7:39:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 3.30 | 2.70 | % | 2.70 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 2.00 | 1.70 | 2.17 | 1.94 | 1.95 | -0.15 | -7.15% | 0.97 | 2 | 1 | 2.12 | 0.97 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 3.00 | 1.06 | 1.35 | 1.21 | 1.11 | +0.15 | +15.63% | 0.40 | 159 | 121 | 1.24 | 0.82 | 0.18 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 4.00 | 0.51 | 0.53 | 0.52 | 0.53 | +0.10 | +23.26% | 0.13 | 409 | 131 | 0.94 | 0.55 | 0.28 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 5.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 0.05 | 455 | 1,059 | 0.96 | 0.32 | 0.25 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 6.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.01 | +9.10% | 0.02 | 785 | 161 | 0.99 | 0.18 | 0.18 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 40 | 73 | 1.03 | 0.11 | 0.12 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 17 | 31 | 1.14 | 0.06 | 0.08 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.02 | 0.03 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.82 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 2.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 2 | 1.11 | -0.03 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 3.00 | 0.08 | 0.38 | 0.23 | 0.19 | +0.01 | +5.56% | 0.08 | 248 | 71 | 1.10 | -0.18 | 0.18 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 4.00 | 0.57 | 0.62 | 0.60 | 0.59 | -0.14 | -19.18% | 0.15 | 18 | 190 | 0.95 | -0.45 | 0.28 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 5.00 | 1.14 | 1.33 | 1.24 | 1.29 | -0.18 | -12.25% | 0.25 | 13 | 15 | 0.80 | -0.68 | 0.25 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 6.00 | 1.92 | 2.41 | 2.17 | 2.44 | +0.10 | +4.28% | 0.36 | 1 | 10 | 1.52 | -0.82 | 0.18 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 7.00 | 2.98 | 3.20 | 3.09 | 3.11 | -0.09 | -2.82% | 0.44 | 1 | 2 | 1.32 | -0.89 | 0.12 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 8.00 | 3.85 | 4.20 | 4.03 | 4.30 | +0.42 | +10.83% | 0.50 | 1 | 10 | 1.51 | -0.94 | 0.08 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 9.00 | 4.30 | 6.25 | 5.28 | % | 0.59 | 0 | 0 | 3.67 | -0.98 | 0.03 | 0.00 | 2/24/2026 4:00:11 PM EST |