Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.32 as of 4/10/2026 8:31:17 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 | 3.30 | 3.50 | 3.40 | 3.52 | +0.30 | +9.32% | 6.80 | 1 | 150 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 1.00 | 2.81 | 3.00 | 2.91 | 3.05 | +0.33 | +12.14% | 2.91 | 4 | 200 | 8.32 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 1.50 | 2.17 | 2.51 | 2.34 | 2.29 | +0.01 | +0.44% | 1.56 | 1 | 197 | 6.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 2.00 | 1.75 | 2.01 | 1.88 | 1.88 | +0.31 | +19.75% | 0.94 | 2 | 10 | 4.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 2.50 | 1.09 | 1.67 | 1.38 | 1.03 | -0.20 | -16.26% | 0.55 | 2 | 37 | 4.66 | 1.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 3.00 | 0.83 | 1.03 | 0.93 | 0.87 | +0.11 | +14.48% | 0.31 | 82 | 238 | 2.72 | 0.96 | 0.13 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 3.50 | 0.38 | 0.41 | 0.40 | 0.39 | +0.04 | +11.43% | 0.11 | 1,132 | 2,329 | 1.06 | 0.78 | 0.53 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 4.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.03 | +27.28% | 0.04 | 7,854 | 7,801 | 0.94 | 0.41 | 0.80 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 10,137 | 4,078 | 1.12 | 0.13 | 0.45 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 1,793 | 4,841 | 1.25 | 0.03 | 0.15 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 74 | 608 | 1.52 | 0.01 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 198 | 1,264 | 1.71 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 417 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 74 | 2.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 452 | 2.48 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/17/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,418 | 1.11 | -0.04 | 0.13 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 1,527 | 2,221 | 0.73 | -0.22 | 0.53 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 4.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.08 | -22.86% | 0.07 | 593 | 611 | 0.87 | -0.59 | 0.80 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 4.50 | 0.53 | 0.75 | 0.64 | 0.65 | -0.08 | -10.96% | 0.14 | 33 | 138 | 1.57 | -0.87 | 0.45 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.00 | 0.92 | 1.19 | 1.06 | 1.15 | -0.05 | -4.17% | 0.21 | 62 | 26 | 1.70 | -0.97 | 0.15 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 5.50 | 1.52 | 1.84 | 1.68 | 1.69 | -0.23 | -11.98% | 0.31 | 1 | 35 | 3.06 | -0.99 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.00 | 1.70 | 2.36 | 2.03 | 2.03 | -0.03 | -1.46% | 0.34 | 3 | 229 | 3.58 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 6.50 | 2.10 | 3.15 | 2.63 | 2.67 | +0.04 | +1.53% | 0.40 | 2 | 10 | 5.45 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 7.00 | 2.65 | 3.20 | 2.93 | 2.93 | +0.03 | +1.04% | 0.42 | 2 | 3 | 3.10 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 7.50 | 2.71 | 4.60 | 3.66 | 3.59 | +0.04 | +1.13% | 0.49 | 2 | 3 | 8.22 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 8.00 | 3.65 | 5.15 | 4.40 | 4.71 | 0.00 | 0.00% | 0.55 | 0 | 2 | 8.74 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |