Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.08 as of 5/18/2026 3:58:37 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 | 3.20 | 3.65 | 3.43 | 3.45 | -0.35 | -9.22% | 6.86 | 6 | 26 | 9.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 1.00 | 2.60 | 3.15 | 2.88 | 3.30 | 0.00 | 0.00% | 2.88 | 0 | 53 | 6.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/18/2026 2:58:27 PM EST |
| 1.50 | 2.10 | 2.67 | 2.39 | 2.82 | -0.12 | -4.09% | 1.59 | 10 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 2.00 | 1.75 | 2.13 | 1.94 | 2.08 | -0.09 | -4.15% | 0.97 | 2 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 2.50 | 1.29 | 1.63 | 1.46 | 1.63 | 0.00 | 0.00% | 0.58 | 0 | 42 | 2.23 | 1.00 | 0.01 | 0.00 | 5/15/2026 | 5/18/2026 2:58:27 PM EST |
| 3.00 | 0.86 | 1.04 | 0.95 | 0.89 | -0.29 | -24.58% | 0.32 | 5 | 256 | 1.55 | 0.95 | 0.17 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 3.50 | 0.43 | 0.58 | 0.51 | 0.44 | -0.21 | -32.31% | 0.15 | 191 | 464 | 0.88 | 0.77 | 0.53 | -0.01 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 4.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.09 | -30.00% | 0.05 | 5,696 | 2,906 | 0.92 | 0.45 | 0.66 | -0.01 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 4.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.02 | 1,329 | 2,198 | 0.99 | 0.22 | 0.44 | -0.01 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 1,713 | 5,372 | 1.10 | 0.10 | 0.24 | -0.01 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 45 | 2,388 | 1.15 | 0.05 | 0.13 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 382 | 1,479 | 1.29 | 0.02 | 0.05 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 1,964 | 1.47 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 783 | 2.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:27 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 425 | 2.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:27 PM EST | |||
| 8.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 2:58:27 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 | 10 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 2:58:27 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/18/2026 2:58:27 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/18/2026 2:58:27 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 60 | 68 | 1.97 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 168 | 550 | 0.95 | -0.05 | 0.17 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 3.50 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.02 | 971 | 1,053 | 0.85 | -0.23 | 0.53 | -0.01 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 4.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.07 | +35.00% | 0.07 | 359 | 1,161 | 0.93 | -0.55 | 0.66 | -0.01 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 4.50 | 0.62 | 0.70 | 0.66 | 0.69 | +0.21 | +43.75% | 0.15 | 19 | 171 | 0.93 | -0.78 | 0.44 | -0.01 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 5.00 | 0.91 | 1.20 | 1.06 | 1.20 | +0.28 | +30.44% | 0.21 | 8 | 98 | 1.61 | -0.90 | 0.24 | -0.01 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 5.50 | 1.43 | 1.71 | 1.57 | 1.35 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.71 | -0.95 | 0.13 | 0.00 | 5/14/2026 | 5/18/2026 2:58:27 PM EST |
| 6.00 | 1.93 | 2.45 | 2.19 | 1.86 | 0.00 | 0.00% | 0.36 | 0 | 13 | 2.25 | -0.98 | 0.05 | 0.00 | 5/4/2026 | 5/18/2026 2:58:27 PM EST |
| 6.50 | 2.32 | 3.05 | 2.69 | 2.47 | 0.00 | 0.00% | 0.41 | 0 | 6 | 3.93 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/18/2026 2:58:27 PM EST |
| 7.00 | 2.68 | 3.30 | 2.99 | 3.01 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 2:58:27 PM EST |
| 7.50 | 3.45 | 3.75 | 3.60 | 3.43 | +0.22 | +6.86% | 0.48 | 1 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 2:58:27 PM EST |
| 8.00 | 3.05 | 5.45 | 4.25 | 3.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 2:58:27 PM EST |
| 8.50 | 3.65 | 4.80 | 4.23 | % | 0.50 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/18/2026 2:58:27 PM EST |