Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.78 as of 4/24/2026 4:29:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.53 | 2.85 | 2.69 | 2.70 | -0.09 | -3.23% | 2.69 | 1 | 65 | 3.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 2.00 | 1.64 | 1.83 | 1.74 | 1.81 | +0.01 | +0.56% | 0.87 | 1 | 303 | 1.58 | 0.96 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 3.00 | 0.91 | 0.98 | 0.95 | 0.95 | -0.02 | -2.07% | 0.32 | 278 | 2,765 | 0.97 | 0.77 | 0.21 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 4.00 | 0.45 | 0.47 | 0.46 | 0.46 | -0.03 | -6.13% | 0.12 | 763 | 15,936 | 0.99 | 0.50 | 0.28 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 5.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00% | 0.05 | 887 | 21,061 | 1.04 | 0.29 | 0.23 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 6.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.01 | -7.70% | 0.02 | 205 | 14,384 | 1.08 | 0.18 | 0.17 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 7.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 438 | 16,941 | 1.15 | 0.12 | 0.12 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 719 | 8,247 | 1.19 | 0.08 | 0.09 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 500 | 2,131 | 1.26 | 0.06 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 69 | 4,588 | 1.37 | 0.04 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 1.59 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 4,497 | 1.45 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.76 | 0.00 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 1.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,724 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 489 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 3,467 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 120 | 231 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 2.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 1,060 | 1.04 | -0.04 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 3.00 | 0.22 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.08 | 45 | 3,374 | 1.00 | -0.23 | 0.21 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 4.00 | 0.72 | 0.74 | 0.73 | 0.73 | -0.02 | -2.67% | 0.18 | 193 | 12,751 | 0.99 | -0.50 | 0.28 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 5.00 | 1.48 | 1.53 | 1.51 | 1.51 | +0.01 | +0.67% | 0.30 | 14 | 5,858 | 1.03 | -0.71 | 0.23 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 6.00 | 2.33 | 2.49 | 2.41 | 2.37 | +0.19 | +8.72% | 0.40 | 1 | 5,119 | 1.10 | -0.82 | 0.17 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 7.00 | 3.20 | 3.45 | 3.33 | 3.29 | 0.00 | 0.00% | 0.48 | 0 | 8,981 | 1.46 | -0.88 | 0.12 | 0.00 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 8.00 | 4.15 | 4.45 | 4.30 | 4.24 | 0.00 | 0.00% | 0.54 | 0 | 617 | 1.64 | -0.92 | 0.09 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 9.00 | 5.15 | 5.45 | 5.30 | 5.22 | 0.00 | 0.00% | 0.59 | 0 | 118 | 1.80 | -0.94 | 0.06 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 10.00 | 6.15 | 6.45 | 6.30 | 6.07 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.94 | -0.96 | 0.04 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 11.00 | 7.15 | 8.45 | 7.80 | % | 0.71 | 0 | 76 | 4.01 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 12.00 | 7.95 | 8.80 | 8.38 | % | 0.70 | 0 | 5 | 2.96 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 13.00 | 8.95 | 9.90 | 9.43 | % | 0.73 | 0 | 0 | 3.26 | -1.00 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 14.00 | 9.90 | 10.95 | 10.43 | % | 0.74 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 15.00 | 10.95 | 12.25 | 11.60 | % | 0.77 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 16.00 | 11.90 | 13.55 | 12.73 | % | 0.80 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 17.00 | 12.95 | 14.55 | 13.75 | % | 0.81 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |