Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.95 as of 5/1/2026 7:09:56 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 | 3.40 | 3.85 | 3.63 | 3.62 | +0.36 | +11.05% | 7.26 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 1.00 | 2.85 | 3.25 | 3.05 | 2.90 | +0.27 | +10.27% | 3.05 | 2 | 140 | 8.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 1.50 | 2.35 | 2.87 | 2.61 | 2.35 | 0.00 | 0.00% | 1.74 | 0 | 87 | 7.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 2.00 | 2.08 | 2.26 | 2.17 | 2.27 | +0.05 | +2.26% | 1.08 | 3 | 163 | 4.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 2.50 | 1.51 | 1.74 | 1.63 | 1.46 | +0.06 | +4.29% | 0.65 | 2 | 39 | 3.26 | 0.99 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 3.00 | 1.12 | 1.20 | 1.16 | 1.09 | +0.07 | +6.87% | 0.39 | 117 | 548 | 1.05 | 0.94 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 3.50 | 0.71 | 0.76 | 0.74 | 0.72 | +0.11 | +18.04% | 0.21 | 624 | 1,505 | 1.34 | 0.83 | 0.31 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.39 | 0.41 | 0.40 | 0.41 | +0.10 | +32.26% | 0.10 | 5,005 | 6,533 | 1.37 | 0.62 | 0.48 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 4.50 | 0.19 | 0.20 | 0.20 | 0.20 | +0.04 | +25.00% | 0.04 | 6,414 | 4,940 | 1.40 | 0.39 | 0.47 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.01 | +12.50% | 0.02 | 3,778 | 5,942 | 1.47 | 0.22 | 0.34 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 2,117 | 3,605 | 1.53 | 0.12 | 0.22 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 961 | 5,638 | 1.62 | 0.06 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 577 | 588 | 1.73 | 0.03 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 258 | 477 | 1.95 | 0.01 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.28 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 172 | 14 | 2.22 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 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 | 0.01 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.01 | 21 | 53 | 2.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.33 | -0.01 | 0.02 | 0.00 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 140 | 1,350 | 1.62 | -0.06 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 3.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.03 | 1,102 | 4,318 | 1.48 | -0.17 | 0.31 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.08 | -25.00% | 0.06 | 1,259 | 1,488 | 1.43 | -0.38 | 0.48 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 4.50 | 0.53 | 0.56 | 0.55 | 0.55 | -0.10 | -15.39% | 0.12 | 329 | 109 | 1.47 | -0.61 | 0.47 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 0.84 | 1.20 | 1.02 | 1.06 | -0.23 | -17.83% | 0.20 | 1 | 67 | 2.77 | -0.78 | 0.34 | -0.02 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 5.50 | 1.22 | 1.60 | 1.41 | 1.65 | -0.21 | -11.29% | 0.26 | 5 | 20 | 2.80 | -0.88 | 0.22 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 1.77 | 2.13 | 1.95 | 2.08 | -0.21 | -9.17% | 0.33 | 6 | 5 | 3.38 | -0.94 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.50 | 2.18 | 2.57 | 2.38 | 2.54 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.42 | -0.97 | 0.07 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 2.66 | 3.25 | 2.96 | 2.93 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.69 | -0.99 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 7.50 | 3.30 | 3.65 | 3.48 | 3.44 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.47 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 3.40 | 4.25 | 3.83 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.27 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |