Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.14 as of 3/12/2026 2:08:54 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 | 1.46 | 5.65 | 3.56 | % | 7.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.00 | 0.96 | 5.15 | 3.06 | % | 3.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.50 | 0.85 | 4.65 | 2.75 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.00 | 0.40 | 4.00 | 2.20 | % | 1.10 | 0 | 0 | 0.00 | 0.98 | 0.03 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.50 | 0.01 | 2.63 | 1.32 | % | 0.53 | 0 | 0 | 4.04 | 0.94 | 0.08 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.00 | 0.01 | 3.30 | 1.66 | % | 0.55 | 0 | 0 | 6.72 | 0.85 | 0.16 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.50 | 0.01 | 2.95 | 1.48 | % | 0.42 | 0 | 0 | 5.71 | 0.73 | 0.24 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 4.00 | 0.03 | 2.69 | 1.36 | % | 0.34 | 0 | 0 | 5.19 | 0.59 | 0.28 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 4.50 | 0.30 | 0.40 | 0.35 | 0.40 | % | 0.08 | 3 | 0 | 0.86 | 0.45 | 0.29 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 5.00 | 0.20 | 0.26 | 0.23 | 0.25 | % | 0.05 | 1 | 0 | 0.88 | 0.34 | 0.26 | -0.01 | 3/12/2026 | 3/12/2026 4:00:04 PM EST | |
| 5.50 | 0.15 | 0.57 | 0.36 | % | 0.07 | 0 | 0 | 1.28 | 0.24 | 0.22 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.63 | 0.17 | 0.18 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.26 | 0.12 | 0.14 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.16 | 0.08 | 0.11 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.61 | 0.06 | 0.08 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.64 | 0.03 | 0.06 | 0.00 | 3/12/2026 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 | 2.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.12 | % | 0.06 | 0 | 0 | 2.22 | -0.02 | 0.03 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.10 | -0.06 | 0.08 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 1.14 | 0.57 | % | 0.19 | 0 | 0 | 3.33 | -0.15 | 0.16 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 1.50 | 0.75 | % | 0.21 | 0 | 0 | 3.39 | -0.27 | 0.24 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 4.00 | 0.01 | 0.71 | 0.36 | % | 0.09 | 0 | 0 | 0.65 | -0.41 | 0.28 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 4.50 | 0.02 | 1.10 | 0.56 | % | 0.12 | 0 | 0 | 1.39 | -0.55 | 0.29 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 5.00 | 0.65 | 1.34 | 1.00 | % | 0.20 | 0 | 0 | 1.19 | -0.66 | 0.26 | -0.01 | 3/12/2026 4:00:04 PM EST | |||
| 5.50 | 0.15 | 2.17 | 1.16 | % | 0.21 | 0 | 0 | 1.95 | -0.76 | 0.22 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 6.00 | 0.51 | 2.50 | 1.51 | % | 0.25 | 0 | 0 | 1.83 | -0.83 | 0.18 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 6.50 | 0.60 | 4.50 | 2.55 | % | 0.39 | 0 | 0 | 4.62 | -0.88 | 0.14 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.00 | 2.29 | 4.15 | 3.22 | % | 0.46 | 0 | 0 | 3.21 | -0.92 | 0.11 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 7.50 | 1.71 | 3.60 | 2.66 | % | 0.35 | 0 | 0 | 1.41 | -0.94 | 0.08 | 0.00 | 3/12/2026 4:00:04 PM EST | |||
| 8.00 | 2.20 | 5.95 | 4.08 | % | 0.51 | 0 | 0 | 4.86 | -0.97 | 0.06 | 0.00 | 3/12/2026 4:00:04 PM EST |