Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.48 as of 6/29/2026 1:18:49 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 | 3.00 | 3.20 | 3.10 | 2.93 | -0.22 | -6.99% | 6.20 | 9 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 1.00 | 2.57 | 2.70 | 2.64 | 2.56 | +0.05 | +2.00% | 2.64 | 5 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 1.50 | 1.98 | 2.27 | 2.13 | 2.10 | +0.05 | +2.44% | 1.42 | 3 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 2.00 | 1.50 | 1.65 | 1.58 | 1.47 | -0.09 | -5.77% | 0.79 | 3 | 29 | 4.51 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 2.50 | 1.01 | 1.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.43 | 0 | 70 | 2.83 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 12:59:01 PM EST |
| 3.00 | 0.55 | 0.65 | 0.60 | 0.57 | +0.14 | +32.56% | 0.20 | 73 | 138 | 1.81 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 3.50 | 0.14 | 0.16 | 0.15 | 0.15 | +0.04 | +36.37% | 0.04 | 2,772 | 2,029 | 0.76 | 0.62 | 1.61 | -0.01 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 8,731 | 5,662 | 0.95 | 0.08 | 0.51 | -0.01 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 170 | 3,183 | 1.49 | 0.00 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,093 | 2.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1,237 | 2.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,506 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 3.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 12:59:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 848 | 3.47 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 12:59:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 12:59:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 12:59:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 12:59:01 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 12:59:01 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 12:59:01 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 12:59:01 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 12:59:01 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 49 | 442 | 1.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 3.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.02 | 863 | 2,351 | 0.75 | -0.38 | 1.61 | -0.01 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 4.00 | 0.40 | 0.47 | 0.44 | 0.44 | -0.10 | -18.52% | 0.11 | 91 | 1,179 | 0.84 | -0.92 | 0.51 | -0.01 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 4.50 | 0.86 | 1.05 | 0.96 | 0.98 | -0.03 | -2.97% | 0.21 | 70 | 1,134 | 2.89 | -1.00 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 5.00 | 1.37 | 1.47 | 1.42 | 1.46 | -0.06 | -3.95% | 0.28 | 31 | 656 | 3.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 5.50 | 1.87 | 1.97 | 1.92 | 1.98 | -0.01 | -0.51% | 0.35 | 1 | 62 | 4.53 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 6.00 | 2.36 | 2.49 | 2.43 | 2.58 | +0.07 | +2.79% | 0.41 | 2 | 4 | 4.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 6.50 | 2.86 | 2.95 | 2.91 | 3.09 | +0.05 | +1.65% | 0.45 | 4 | 6 | 4.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 7.00 | 3.30 | 3.50 | 3.40 | 3.48 | +0.07 | +2.06% | 0.49 | 2 | 2 | 6.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 7.50 | 3.75 | 4.10 | 3.93 | 4.19 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 12:59:01 PM EST |
| 8.00 | 4.30 | 4.55 | 4.43 | 4.40 | -0.16 | -3.51% | 0.55 | 7 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 9.00 | 5.30 | 5.60 | 5.45 | 5.31 | -0.25 | -4.50% | 0.61 | 4 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |
| 10.00 | 6.35 | 6.50 | 6.43 | 6.42 | -0.09 | -1.39% | 0.64 | 2 | 1 | 7.42 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 12:59:01 PM EST |