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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 3.70 | 3.10 | % | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 9:59:00 AM EST | |||
| 2.00 | 1.75 | 2.50 | 2.13 | 2.25 | 0.00 | 0.00% | 1.06 | 0 | 26 | 3.28 | 0.99 | 0.02 | 0.00 | 3/9/2026 | 3/12/2026 9:59:00 AM EST |
| 3.00 | 1.20 | 1.31 | 1.26 | 1.25 | 0.00 | 0.00% | 0.42 | 61 | 657 | 1.03 | 0.88 | 0.15 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 4.00 | 0.51 | 0.56 | 0.54 | 0.54 | -0.01 | -1.82% | 0.14 | 34 | 1,785 | 0.89 | 0.60 | 0.34 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 5.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 0.04 | 433 | 8,311 | 0.90 | 0.30 | 0.30 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 6.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 61 | 4,001 | 0.93 | 0.13 | 0.18 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.00 | 0.05 | 0.09 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.23 | 0.02 | 0.03 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.33 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.38 | 0 | 3 | 9.66 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 9:59:00 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.96 | -0.01 | 0.02 | 0.00 | 3/3/2026 | 3/12/2026 9:59:00 AM EST |
| 3.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.03 | 1 | 1,701 | 0.99 | -0.12 | 0.15 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 4.00 | 0.37 | 0.40 | 0.39 | 0.37 | +0.01 | +2.78% | 0.10 | 3 | 4,667 | 0.89 | -0.40 | 0.34 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 5.00 | 0.93 | 1.09 | 1.01 | 1.03 | -0.01 | -0.97% | 0.20 | 1 | 1,385 | 0.83 | -0.70 | 0.30 | -0.01 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 6.00 | 1.90 | 1.99 | 1.95 | 1.90 | -0.04 | -2.07% | 0.33 | 2 | 84 | 1.14 | -0.87 | 0.18 | 0.00 | 3/12/2026 | 3/12/2026 9:59:00 AM EST |
| 7.00 | 2.30 | 3.50 | 2.90 | 2.85 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.59 | -0.95 | 0.09 | 0.00 | 3/11/2026 | 3/12/2026 9:59:00 AM EST |
| 8.00 | 3.30 | 4.50 | 3.90 | 4.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.87 | -0.98 | 0.03 | 0.00 | 2/27/2026 | 3/12/2026 9:59:00 AM EST |
| 9.00 | 4.00 | 5.95 | 4.98 | % | 0.55 | 0 | 0 | 3.99 | -1.00 | 0.01 | 0.00 | 3/12/2026 9:59:00 AM EST |