Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.92 as of 5/6/2026 6:37:54 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 | 2.90 | 3.55 | 3.23 | 3.15 | -0.10 | -3.08% | 3.23 | 8 | 63 | 3.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 2.00 | 2.19 | 2.66 | 2.43 | 2.18 | +0.13 | +6.35% | 1.22 | 13 | 484 | 2.65 | 0.98 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 3.00 | 1.32 | 1.54 | 1.43 | 1.49 | +0.22 | +17.33% | 0.48 | 505 | 3,137 | 1.22 | 0.89 | 0.12 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 4.00 | 0.70 | 0.72 | 0.71 | 0.70 | +0.05 | +7.70% | 0.18 | 1,850 | 17,823 | 0.87 | 0.68 | 0.30 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 5.00 | 0.31 | 0.33 | 0.32 | 0.31 | -0.01 | -3.13% | 0.06 | 5,901 | 23,381 | 0.90 | 0.38 | 0.30 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 6.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.03 | -17.65% | 0.02 | 1,325 | 18,116 | 0.96 | 0.21 | 0.21 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 905 | 17,635 | 1.04 | 0.11 | 0.13 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 532 | 8,929 | 1.14 | 0.06 | 0.08 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 2,887 | 1.13 | 0.04 | 0.06 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,283 | 5,126 | 1.31 | 0.02 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 11.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,858 | 1.38 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 23 | 4,690 | 1.46 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 923 | 1.48 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 1.52 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 6,732 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 16.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.01 | -33.34% | 0.01 | 10 | 492 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,857 | 1.99 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 353 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 11,106 | 1,056 | 1.58 | -0.02 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 3.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.02 | 171 | 4,137 | 0.95 | -0.11 | 0.12 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 4.00 | 0.32 | 0.34 | 0.33 | 0.30 | -0.17 | -36.17% | 0.08 | 703 | 14,916 | 0.87 | -0.32 | 0.30 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 5.00 | 0.91 | 0.95 | 0.93 | 0.94 | -0.18 | -16.08% | 0.19 | 598 | 6,424 | 0.89 | -0.62 | 0.30 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 6.00 | 1.67 | 1.89 | 1.78 | 1.70 | -0.37 | -17.88% | 0.30 | 16 | 5,069 | 0.96 | -0.79 | 0.21 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 7.00 | 2.59 | 2.93 | 2.76 | 2.77 | -0.23 | -7.67% | 0.39 | 11 | 8,979 | 1.62 | -0.89 | 0.13 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 8.00 | 3.55 | 3.90 | 3.73 | 3.84 | -0.41 | -9.65% | 0.47 | 1 | 618 | 1.79 | -0.94 | 0.08 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 9.00 | 4.55 | 5.05 | 4.80 | 4.75 | 0.00 | 0.00% | 0.53 | 0 | 118 | 2.29 | -0.96 | 0.06 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 10.00 | 5.50 | 5.75 | 5.63 | 5.70 | -0.32 | -5.32% | 0.56 | 4 | 5 | 1.78 | -0.98 | 0.03 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 11.00 | 6.50 | 7.40 | 6.95 | 7.00 | 0.00 | 0.00% | 0.63 | 0 | 76 | 3.26 | -0.99 | 0.02 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 12.00 | 6.50 | 9.70 | 8.10 | % | 0.67 | 0 | 5 | 5.63 | -0.99 | 0.01 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 13.00 | 7.35 | 9.90 | 8.63 | % | 0.66 | 0 | 0 | 4.37 | -1.00 | 0.01 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 14.00 | 8.10 | 10.90 | 9.50 | % | 0.68 | 0 | 0 | 4.49 | -1.00 | 0.01 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 15.00 | 9.35 | 11.90 | 10.63 | % | 0.71 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 16.00 | 10.35 | 12.90 | 11.63 | % | 0.73 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 17.00 | 11.35 | 13.90 | 12.63 | % | 0.74 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |