Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.85 as of 4/19/2026 3:27:09 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 | 3.15 | 3.45 | 3.30 | 2.15 | 0.00 | 0.00% | 6.60 | 0 | 38 | 9.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:58:44 AM EST |
| 1.00 | 2.79 | 2.95 | 2.87 | 2.87 | +0.19 | +7.09% | 2.87 | 15 | 245 | 6.06 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 1.50 | 2.30 | 2.46 | 2.38 | 2.38 | +0.16 | +7.21% | 1.59 | 15 | 200 | 5.54 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 2.00 | 1.80 | 2.11 | 1.96 | 1.90 | 0.00 | 0.00% | 0.98 | 1 | 118 | 5.35 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 2.50 | 1.25 | 1.57 | 1.41 | 1.55 | +0.11 | +7.64% | 0.56 | 20 | 300 | 3.22 | 0.99 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 3.00 | 0.83 | 0.97 | 0.90 | 0.97 | +0.12 | +14.12% | 0.30 | 27 | 418 | 1.65 | 0.93 | 0.19 | -0.01 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 3.50 | 0.36 | 0.49 | 0.43 | 0.47 | +0.01 | +2.18% | 0.12 | 2,147 | 3,118 | 0.99 | 0.76 | 0.46 | -0.01 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 4.00 | 0.21 | 0.22 | 0.22 | 0.22 | +0.03 | +15.79% | 0.06 | 1,361 | 6,047 | 1.00 | 0.47 | 0.60 | -0.01 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 4.50 | 0.08 | 0.09 | 0.09 | 0.10 | +0.02 | +25.00% | 0.02 | 5,140 | 3,213 | 1.10 | 0.23 | 0.45 | -0.01 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 927 | 8,438 | 1.16 | 0.10 | 0.24 | -0.01 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 500 | 1,888 | 1.24 | 0.03 | 0.11 | 0.00 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,094 | 1,580 | 1.50 | 0.01 | 0.04 | 0.00 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 52 | 1.71 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 151 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 7.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:58:44 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:58:44 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 | 4/21/2026 11:58:44 AM 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 | 4/21/2026 11:58:44 AM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:44 AM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:44 AM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 145 | 2.54 | -0.01 | 0.03 | 0.00 | 4/20/2026 | 4/21/2026 11:58:44 AM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 7 | 1,216 | 1.14 | -0.07 | 0.19 | -0.01 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 3.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.03 | 78 | 1,578 | 1.07 | -0.24 | 0.46 | -0.01 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 4.00 | 0.33 | 0.37 | 0.35 | 0.34 | 0.00 | 0.00% | 0.09 | 156 | 426 | 1.07 | -0.53 | 0.60 | -0.01 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 4.50 | 0.60 | 0.76 | 0.68 | 0.77 | 0.00 | 0.00% | 0.15 | 0 | 109 | 1.31 | -0.77 | 0.45 | -0.01 | 4/20/2026 | 4/21/2026 11:58:44 AM EST |
| 5.00 | 1.13 | 1.21 | 1.17 | 1.17 | -0.22 | -15.83% | 0.23 | 5 | 43 | 2.85 | -0.90 | 0.24 | -0.01 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 5.50 | 1.27 | 1.86 | 1.57 | 1.57 | -0.12 | -7.11% | 0.29 | 2 | 11 | 3.06 | -0.97 | 0.11 | 0.00 | 4/21/2026 | 4/21/2026 11:58:44 AM EST |
| 6.00 | 1.70 | 2.45 | 2.08 | 2.17 | 0.00 | 0.00% | 0.35 | 0 | 7 | 3.40 | -0.99 | 0.04 | 0.00 | 4/17/2026 | 4/21/2026 11:58:44 AM EST |
| 6.50 | 2.00 | 3.20 | 2.60 | 2.93 | 0.00 | 0.00% | 0.40 | 0 | 7 | 4.76 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/21/2026 11:58:44 AM EST |
| 7.00 | 2.50 | 3.70 | 3.10 | 3.27 | 0.00 | 0.00% | 0.44 | 0 | 3 | 5.04 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:44 AM EST |
| 7.50 | 3.00 | 4.40 | 3.70 | 3.63 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:58:44 AM EST |
| 8.00 | 3.50 | 4.90 | 4.20 | 4.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:58:44 AM EST |