Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.19 as of 5/12/2026 8:41:25 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 | 1.60 | 5.20 | 3.40 | 3.96 | 0.00 | 0.00% | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 1.00 | 1.10 | 5.30 | 3.20 | 3.40 | 0.00 | 0.00% | 3.20 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 1.50 | 1.00 | 4.05 | 2.53 | 2.86 | 0.00 | 0.00% | 1.69 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 2.00 | 2.04 | 2.33 | 2.19 | % | 1.09 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 2.50 | 1.20 | 2.35 | 1.78 | 1.77 | 0.00 | 0.00% | 0.71 | 0 | 7 | 3.01 | 0.97 | 0.05 | 0.00 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 3.00 | 1.07 | 1.41 | 1.24 | 1.39 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.23 | 0.91 | 0.14 | 0.00 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 3.50 | 0.82 | 1.11 | 0.97 | 0.56 | -0.64 | -53.34% | 0.28 | 1 | 18 | 0.93 | 0.79 | 0.24 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 4.00 | 0.53 | 0.64 | 0.59 | 0.57 | -0.13 | -18.58% | 0.15 | 18 | 347 | 0.79 | 0.64 | 0.31 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 4.50 | 0.33 | 0.59 | 0.46 | 0.34 | -0.13 | -27.66% | 0.10 | 192 | 83 | 0.95 | 0.48 | 0.33 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 5.00 | 0.20 | 0.29 | 0.25 | 0.22 | -0.08 | -26.67% | 0.05 | 147 | 333 | 0.84 | 0.35 | 0.29 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 5.50 | 0.12 | 0.20 | 0.16 | 0.16 | -0.04 | -20.00% | 0.03 | 11 | 11 | 0.86 | 0.26 | 0.24 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 6.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.06 | -42.86% | 0.02 | 15 | 547 | 0.86 | 0.19 | 0.20 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 6.50 | 0.03 | 0.09 | 0.06 | 0.05 | -0.06 | -54.55% | 0.01 | 18 | 13 | 0.84 | 0.14 | 0.16 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 7.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.04 | -50.00% | 0.01 | 27 | 25 | 0.99 | 0.10 | 0.12 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 7.50 | 0.03 | 0.10 | 0.07 | 0.06 | % | 0.01 | 9 | 0 | 1.07 | 0.07 | 0.09 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST | |
| 8.00 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 61 | 2.38 | 0.03 | 0.05 | 0.00 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.76 | 0.01 | 0.03 | 0.00 | 5/12/2026 3:59:54 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 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.24 | 0.12 | % | 0.08 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.22 | -0.03 | 0.05 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 3.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 11 | 11 | 0.88 | -0.10 | 0.14 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 3.50 | 0.17 | 0.19 | 0.18 | 0.18 | +0.02 | +12.50% | 0.05 | 105 | 120 | 0.86 | -0.21 | 0.24 | 0.00 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 4.00 | 0.25 | 0.43 | 0.34 | 0.40 | +0.05 | +14.29% | 0.09 | 17 | 10 | 0.79 | -0.36 | 0.31 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 4.50 | 0.64 | 0.76 | 0.70 | 0.65 | +0.04 | +6.56% | 0.16 | 2 | 16 | 0.94 | -0.52 | 0.33 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 5.00 | 0.97 | 1.12 | 1.05 | 0.97 | -0.13 | -11.82% | 0.21 | 1 | 1 | 0.93 | -0.65 | 0.29 | -0.01 | 5/12/2026 | 5/12/2026 3:59:54 PM EST |
| 5.50 | 1.13 | 1.73 | 1.43 | 1.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.47 | -0.74 | 0.24 | -0.01 | 5/11/2026 | 5/12/2026 3:59:54 PM EST |
| 6.00 | 1.46 | 2.19 | 1.83 | % | 0.30 | 0 | 0 | 1.59 | -0.81 | 0.20 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 6.50 | 1.75 | 2.68 | 2.22 | % | 0.34 | 0 | 0 | 1.73 | -0.86 | 0.16 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 7.00 | 2.67 | 3.05 | 2.86 | % | 0.41 | 0 | 0 | 1.61 | -0.90 | 0.12 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 7.50 | 2.70 | 3.90 | 3.30 | % | 0.44 | 0 | 0 | 2.40 | -0.93 | 0.09 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 8.00 | 3.15 | 4.15 | 3.65 | % | 0.46 | 0 | 0 | 2.05 | -0.97 | 0.05 | 0.00 | 5/12/2026 3:59:54 PM EST | |||
| 8.50 | 3.45 | 5.55 | 4.50 | % | 0.53 | 0 | 0 | 3.75 | -0.99 | 0.03 | 0.00 | 5/12/2026 3:59:54 PM EST |