Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.15 as of 5/11/2026 7:22:01 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 | 3.75 | 3.90 | 3.83 | 3.83 | +0.28 | +7.89% | 7.66 | 23 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 1.00 | 3.25 | 3.45 | 3.35 | 3.30 | +0.25 | +8.20% | 3.35 | 19 | 203 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 1.50 | 2.68 | 3.20 | 2.94 | 2.75 | +0.15 | +5.77% | 1.96 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 2.00 | 2.27 | 2.54 | 2.41 | 2.41 | +0.37 | +18.14% | 1.21 | 5 | 136 | 7.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 2.50 | 1.76 | 1.94 | 1.85 | 1.89 | +0.29 | +18.13% | 0.74 | 9 | 78 | 4.78 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 3.00 | 1.18 | 1.37 | 1.28 | 1.42 | +0.25 | +21.37% | 0.43 | 98 | 1,226 | 2.61 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 3.50 | 0.82 | 0.88 | 0.85 | 0.82 | +0.11 | +15.50% | 0.24 | 546 | 1,329 | 1.43 | 0.98 | 0.11 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 4.00 | 0.36 | 0.40 | 0.38 | 0.40 | +0.11 | +37.94% | 0.10 | 2,269 | 12,880 | 0.95 | 0.80 | 0.64 | -0.02 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 4.50 | 0.10 | 0.11 | 0.11 | 0.11 | +0.04 | +57.15% | 0.02 | 11,835 | 7,354 | 0.96 | 0.37 | 0.86 | -0.02 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 5,905 | 19,692 | 1.07 | 0.10 | 0.37 | -0.01 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 940 | 2,303 | 1.39 | 0.02 | 0.08 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 552 | 5,679 | 1.65 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,179 | 1.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,944 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,777 | 2.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 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 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/11/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,102 | 4.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 101 | 2.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 6,690 | 1.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 420 | 2,843 | 1.43 | -0.02 | 0.11 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 4.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.01 | 3,941 | 7,499 | 0.99 | -0.20 | 0.64 | -0.02 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 4.50 | 0.26 | 0.29 | 0.28 | 0.27 | -0.13 | -32.50% | 0.06 | 603 | 292 | 0.96 | -0.63 | 0.86 | -0.02 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 5.00 | 0.63 | 0.77 | 0.70 | 0.68 | -0.27 | -28.43% | 0.14 | 84 | 460 | 1.72 | -0.90 | 0.37 | -0.01 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 5.50 | 0.91 | 1.28 | 1.10 | 1.27 | -0.17 | -11.81% | 0.20 | 2 | 2 | 2.39 | -0.98 | 0.08 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 6.00 | 1.57 | 1.88 | 1.73 | 1.68 | -0.30 | -15.16% | 0.29 | 8 | 13 | 3.65 | -1.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 6.50 | 1.96 | 2.28 | 2.12 | 2.19 | -0.10 | -4.37% | 0.33 | 4 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 7.00 | 2.54 | 2.81 | 2.68 | 2.67 | -0.16 | -5.66% | 0.38 | 7 | 4 | 3.99 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 7.50 | 3.05 | 3.30 | 3.18 | 3.25 | -0.08 | -2.41% | 0.42 | 5 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |
| 8.00 | 3.55 | 3.75 | 3.65 | 3.78 | -0.05 | -1.31% | 0.46 | 8 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:05 PM EST |