Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.86 as of 4/30/2026 7:18:44 AM 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 | 1.55 | 5.40 | 3.48 | 3.37 | +0.06 | +1.82% | 6.96 | 20 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 1.00 | 0.95 | 4.90 | 2.93 | 3.16 | 0.00 | 0.00% | 2.93 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 1.50 | 1.90 | 3.70 | 2.80 | 2.39 | 0.00 | 0.00% | 1.87 | 0 | 1 | 9.39 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 2.00 | 1.25 | 3.65 | 2.45 | % | 1.23 | 0 | 0 | 9.43 | 0.98 | 0.03 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 2.50 | 1.01 | 2.48 | 1.75 | % | 0.70 | 0 | 0 | 4.14 | 0.92 | 0.11 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 3.00 | 0.82 | 1.08 | 0.95 | 1.02 | -0.24 | -19.05% | 0.32 | 48 | 63 | 1.04 | 0.82 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 3.50 | 0.63 | 0.84 | 0.74 | 0.67 | -0.14 | -17.29% | 0.21 | 31 | 79 | 1.00 | 0.68 | 0.29 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 4.00 | 0.40 | 0.56 | 0.48 | 0.44 | -0.18 | -29.04% | 0.12 | 56 | 206 | 1.03 | 0.52 | 0.32 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 4.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.08 | -21.06% | 0.06 | 377 | 305 | 1.04 | 0.38 | 0.30 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 5.00 | 0.14 | 0.29 | 0.22 | 0.18 | -0.08 | -30.77% | 0.04 | 853 | 175 | 1.08 | 0.28 | 0.26 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 5.50 | 0.00 | 0.14 | 0.07 | 0.18 | +0.01 | +5.89% | 0.01 | 2 | 110 | 1.10 | 0.21 | 0.21 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 6.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 0.02 | 71 | 89 | 1.15 | 0.16 | 0.17 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 6.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.31 | 0.11 | 0.13 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 7.00 | 0.03 | 0.17 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.37 | 0.08 | 0.11 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 7.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.04 | -57.15% | 0.02 | 63 | 65 | 1.27 | 0.07 | 0.09 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.26 | 0.13 | 0.01 | % | 0.02 | 60 | 0 | 1.26 | 0.06 | 0.08 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 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 | 0.27 | 0.14 | % | 0.28 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 9.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 4.56 | -0.02 | 0.03 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 2.50 | 0.00 | 0.29 | 0.15 | 0.09 | +0.02 | +28.58% | 0.06 | 8 | 78 | 1.11 | -0.08 | 0.11 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 3.00 | 0.10 | 0.19 | 0.15 | 0.14 | -0.02 | -12.50% | 0.05 | 4 | 48 | 1.06 | -0.18 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 3.50 | 0.27 | 0.34 | 0.31 | 0.30 | +0.05 | +20.00% | 0.09 | 8 | 77 | 1.03 | -0.32 | 0.29 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 4.00 | 0.38 | 0.79 | 0.59 | 0.59 | +0.14 | +31.12% | 0.15 | 8 | 39 | 1.05 | -0.48 | 0.32 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 4.50 | 0.73 | 1.09 | 0.91 | 0.80 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.05 | -0.62 | 0.30 | -0.01 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 5.00 | 1.17 | 1.54 | 1.36 | 1.13 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.07 | -0.72 | 0.26 | -0.01 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 5.50 | 0.90 | 2.06 | 1.48 | % | 0.27 | 0 | 0 | 1.35 | -0.79 | 0.21 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 6.00 | 1.30 | 2.53 | 1.92 | % | 0.32 | 0 | 0 | 1.44 | -0.84 | 0.17 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 6.50 | 1.80 | 3.60 | 2.70 | % | 0.42 | 0 | 0 | 2.90 | -0.89 | 0.13 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 7.00 | 2.05 | 4.35 | 3.20 | % | 0.46 | 0 | 0 | 3.58 | -0.92 | 0.11 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 7.50 | 2.50 | 5.05 | 3.78 | % | 0.50 | 0 | 0 | 4.14 | -0.93 | 0.09 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 8.00 | 3.00 | 5.55 | 4.28 | 4.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.26 | -0.94 | 0.08 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |