Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.94 as of 5/29/2026 10:20:48 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 | 4.05 | 5.00 | 4.53 | 3.80 | 0.00 | 0.00% | 9.06 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:42 PM EST |
| 1.00 | 3.35 | 4.55 | 3.95 | 3.30 | 0.00 | 0.00% | 3.95 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:42 PM EST |
| 1.50 | 2.85 | 4.05 | 3.45 | 2.66 | 0.00 | 0.00% | 2.30 | 0 | 42 | 6.79 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 3:59:42 PM EST |
| 2.00 | 2.40 | 3.60 | 3.00 | 2.42 | 0.00 | 0.00% | 1.50 | 0 | 17 | 8.79 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:42 PM EST |
| 2.50 | 2.00 | 3.20 | 2.60 | 2.20 | 0.00 | 0.00% | 1.04 | 0 | 4 | 6.24 | 1.00 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 3:59:42 PM EST |
| 3.00 | 1.60 | 2.35 | 1.98 | 1.42 | 0.00 | 0.00% | 0.66 | 0 | 57 | 5.06 | 0.97 | 0.04 | 0.00 | 5/27/2026 | 5/28/2026 3:59:42 PM EST |
| 3.50 | 1.38 | 1.76 | 1.57 | 1.48 | +0.13 | +9.63% | 0.45 | 1 | 210 | 2.42 | 0.93 | 0.10 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 4.00 | 1.00 | 1.10 | 1.05 | 1.06 | 0.00 | 0.00% | 0.26 | 21 | 1,155 | 1.11 | 0.85 | 0.20 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 4.50 | 0.66 | 0.73 | 0.70 | 0.73 | +0.03 | +4.29% | 0.16 | 37 | 7,135 | 1.07 | 0.71 | 0.32 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 5.00 | 0.41 | 0.44 | 0.43 | 0.43 | +0.01 | +2.39% | 0.09 | 1,724 | 3,595 | 1.11 | 0.53 | 0.37 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 5.50 | 0.25 | 0.28 | 0.27 | 0.26 | +0.01 | +4.00% | 0.05 | 623 | 2,698 | 1.15 | 0.37 | 0.33 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 6.00 | 0.16 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 0.03 | 855 | 5,107 | 1.20 | 0.26 | 0.27 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 6.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.01 | -8.34% | 0.02 | 81 | 434 | 1.27 | 0.18 | 0.21 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 7.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 50 | 486 | 1.41 | 0.12 | 0.15 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 7.50 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 96 | 1.40 | 0.09 | 0.12 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.01 | 21 | 34 | 1.47 | 0.06 | 0.09 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 3:59:42 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/28/2026 3:59:42 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/28/2026 3:59:42 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/28/2026 3:59:42 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.19 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/28/2026 3:59:42 PM EST |
| 3.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.43 | -0.03 | 0.04 | 0.00 | 5/28/2026 | 5/28/2026 3:59:42 PM EST |
| 3.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 1 | 2,028 | 1.31 | -0.07 | 0.10 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 4.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.02 | 18 | 1,711 | 1.11 | -0.15 | 0.20 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 4.50 | 0.21 | 0.22 | 0.22 | 0.21 | 0.00 | 0.00% | 0.05 | 109 | 282 | 1.08 | -0.29 | 0.32 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 5.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.02 | -4.26% | 0.09 | 69 | 280 | 1.06 | -0.47 | 0.37 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 5.50 | 0.69 | 0.86 | 0.78 | 0.85 | +0.01 | +1.19% | 0.14 | 1 | 110 | 1.14 | -0.63 | 0.33 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 6.00 | 0.80 | 1.55 | 1.18 | 1.52 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.20 | -0.74 | 0.27 | -0.01 | 5/28/2026 | 5/28/2026 3:59:42 PM EST |
| 6.50 | 1.25 | 2.00 | 1.63 | 2.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.89 | -0.82 | 0.21 | -0.01 | 5/20/2026 | 5/28/2026 3:59:42 PM EST |
| 7.00 | 1.70 | 2.29 | 2.00 | 2.23 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.34 | -0.88 | 0.15 | -0.01 | 5/28/2026 | 5/28/2026 3:59:42 PM EST |
| 7.50 | 2.00 | 3.20 | 2.60 | 2.74 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.36 | -0.91 | 0.12 | -0.01 | 5/28/2026 | 5/28/2026 3:59:42 PM EST |
| 8.00 | 2.45 | 3.65 | 3.05 | 3.18 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.89 | -0.94 | 0.09 | -0.01 | 5/28/2026 | 5/28/2026 3:59:42 PM EST |