Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.08 as of 2/17/2026 2:43:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.37 | 5.55 | 3.46 | % | 6.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 1.00 | 0.88 | 4.95 | 2.92 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 1.50 | 1.80 | 3.40 | 2.60 | % | 1.73 | 0 | 0 | 6.72 | 1.00 | 0.01 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 2.00 | 1.65 | 2.40 | 2.03 | % | 1.01 | 0 | 0 | 3.01 | 0.97 | 0.04 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 2.50 | 1.21 | 1.75 | 1.48 | 2.09 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.82 | 0.92 | 0.10 | 0.00 | 2/13/2026 | 2/17/2026 3:59:50 PM EST |
| 3.00 | 0.82 | 1.37 | 1.10 | % | 0.37 | 0 | 0 | 1.63 | 0.82 | 0.16 | -0.01 | 2/17/2026 3:59:50 PM EST | |||
| 3.50 | 0.71 | 1.16 | 0.94 | 1.20 | % | 0.27 | 25 | 0 | 1.28 | 0.71 | 0.22 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST | |
| 4.00 | 0.51 | 0.56 | 0.54 | 0.52 | -0.18 | -25.72% | 0.14 | 233 | 17 | 0.97 | 0.58 | 0.26 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 4.50 | 0.35 | 0.60 | 0.48 | 0.40 | -0.09 | -18.37% | 0.11 | 7 | 81 | 1.19 | 0.46 | 0.26 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 5.00 | 0.23 | 0.30 | 0.27 | 0.24 | -0.13 | -35.14% | 0.05 | 54 | 42 | 1.05 | 0.35 | 0.25 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 5.50 | 0.11 | 0.19 | 0.15 | 0.17 | -0.03 | -15.00% | 0.03 | 57 | 57 | 0.98 | 0.27 | 0.21 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 6.00 | 0.12 | 0.37 | 0.25 | 0.13 | -0.05 | -27.78% | 0.04 | 5 | 4 | 1.34 | 0.20 | 0.18 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.16 | 0.15 | 0.00 | 2/12/2026 | 2/17/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.03 | -30.00% | 0.01 | 4 | 11 | 1.29 | 0.11 | 0.12 | 0.00 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 5 | 1 | 1.24 | 0.10 | 0.11 | 0.00 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.31 | 0.06 | 0.08 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.81 | 0.04 | 0.06 | 0.00 | 2/17/2026 3:59:50 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.72 | 0.00 | 0.01 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.36 | 0.18 | % | 0.09 | 0 | 0 | 2.83 | -0.03 | 0.04 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.54 | 0.27 | % | 0.11 | 0 | 0 | 2.69 | -0.08 | 0.10 | 0.00 | 2/17/2026 3:59:50 PM EST | |||
| 3.00 | 0.12 | 0.38 | 0.25 | 0.16 | 0.00 | 0.00% | 0.08 | 1 | 40 | 1.31 | -0.18 | 0.16 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.41 | 0.21 | 0.34 | % | 0.06 | 10 | 0 | 1.24 | -0.29 | 0.22 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST | |
| 4.00 | 0.51 | 0.69 | 0.60 | 0.59 | 0.00 | 0.00% | 0.15 | 2 | 5 | 1.11 | -0.42 | 0.26 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 4.50 | 0.60 | 1.20 | 0.90 | 0.90 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.06 | -0.54 | 0.26 | -0.01 | 2/12/2026 | 2/17/2026 3:59:50 PM EST |
| 5.00 | 1.17 | 1.37 | 1.27 | 1.28 | +0.16 | +14.29% | 0.25 | 104 | 9 | 1.07 | -0.65 | 0.25 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 5.50 | 1.43 | 1.78 | 1.61 | 1.69 | % | 0.29 | 117 | 0 | 1.32 | -0.73 | 0.21 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST | |
| 6.00 | 1.86 | 2.33 | 2.10 | 2.08 | % | 0.35 | 2 | 0 | 1.60 | -0.80 | 0.18 | -0.01 | 2/17/2026 | 2/17/2026 3:59:50 PM EST | |
| 6.50 | 2.44 | 2.70 | 2.57 | 2.81 | +0.46 | +19.58% | 0.40 | 10 | 1 | 1.46 | -0.84 | 0.15 | 0.00 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 7.00 | 2.53 | 3.60 | 3.07 | 3.04 | +0.24 | +8.58% | 0.44 | 16 | 3 | 2.43 | -0.89 | 0.12 | 0.00 | 2/17/2026 | 2/17/2026 3:59:50 PM EST |
| 7.50 | 2.95 | 4.35 | 3.65 | 3.39 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.03 | -0.90 | 0.11 | 0.00 | 2/13/2026 | 2/17/2026 3:59:50 PM EST |
| 8.00 | 3.45 | 4.65 | 4.05 | 3.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.77 | -0.94 | 0.08 | 0.00 | 2/13/2026 | 2/17/2026 3:59:50 PM EST |
| 8.50 | 3.70 | 5.30 | 4.50 | % | 0.53 | 0 | 0 | 3.17 | -0.96 | 0.06 | 0.00 | 2/17/2026 3:59:50 PM EST |