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 | 0.80 | 4.95 | 2.88 | % | 5.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1.00 | 1.95 | 2.90 | 2.43 | % | 2.43 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1.50 | 1.45 | 3.95 | 2.70 | % | 1.80 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 2.00 | 1.00 | 1.83 | 1.42 | % | 0.71 | 0 | 0 | 2.89 | 0.95 | 0.09 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 2.50 | 0.55 | 1.30 | 0.93 | % | 0.37 | 0 | 0 | 2.02 | 0.85 | 0.22 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 3.00 | 0.55 | 0.63 | 0.59 | 0.63 | % | 0.20 | 5 | 0 | 0.90 | 0.68 | 0.34 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 3.50 | 0.29 | 0.40 | 0.35 | 0.37 | +0.01 | +2.78% | 0.10 | 11 | 32 | 0.87 | 0.50 | 0.38 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 4.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.03 | -12.50% | 0.05 | 10 | 5 | 0.88 | 0.34 | 0.34 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 4.50 | 0.10 | 0.14 | 0.12 | 0.13 | % | 0.03 | 3 | 0 | 0.90 | 0.22 | 0.27 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 5.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.02 | 9 | 1 | 0.96 | 0.14 | 0.20 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 5.50 | 0.03 | 0.11 | 0.07 | 0.08 | % | 0.01 | 1 | 0 | 1.02 | 0.09 | 0.15 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 6.00 | 0.02 | 0.15 | 0.09 | % | 0.01 | 0 | 0 | 1.17 | 0.06 | 0.10 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.95 | 0.03 | 0.06 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.07 | 0.01 | 0.03 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.18 | 0.01 | 0.02 | 0.00 | 4/10/2026 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.10 | -0.01 | 0.02 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 2.00 | 0.02 | 0.75 | 0.39 | % | 0.20 | 0 | 0 | 2.29 | -0.05 | 0.09 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 2.50 | 0.09 | 0.17 | 0.13 | % | 0.05 | 0 | 0 | 0.99 | -0.15 | 0.22 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 3.00 | 0.21 | 0.31 | 0.26 | 0.28 | -0.54 | -65.86% | 0.09 | 4 | 5 | 0.87 | -0.32 | 0.34 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 3.50 | 0.49 | 0.57 | 0.53 | 0.54 | % | 0.15 | 20 | 0 | 0.87 | -0.50 | 0.38 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 4.00 | 0.84 | 0.92 | 0.88 | 0.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.87 | -0.66 | 0.34 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 4.50 | 0.98 | 1.56 | 1.27 | % | 0.28 | 0 | 0 | 1.55 | -0.78 | 0.27 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 5.00 | 1.35 | 2.06 | 1.71 | % | 0.34 | 0 | 0 | 1.71 | -0.86 | 0.20 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 5.50 | 0.95 | 3.50 | 2.23 | 2.22 | % | 0.41 | 1 | 0 | 3.87 | -0.91 | 0.15 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 6.00 | 2.54 | 3.10 | 2.82 | % | 0.47 | 0 | 0 | 2.12 | -0.94 | 0.10 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 6.50 | 2.60 | 4.00 | 3.30 | % | 0.51 | 0 | 0 | 3.11 | -0.97 | 0.06 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 7.00 | 3.10 | 4.50 | 3.80 | % | 0.54 | 0 | 0 | 3.23 | -0.99 | 0.03 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 7.50 | 3.60 | 6.25 | 4.93 | % | 0.66 | 0 | 0 | 6.21 | -0.99 | 0.02 | 0.00 | 4/10/2026 4:00:04 PM EST |