Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.60 as of 6/30/2026 12:21:14 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 | 2.50 | 3.70 | 3.10 | 3.02 | 0.00 | 0.00% | 6.20 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:40 PM EST |
| 1.00 | 2.50 | 2.78 | 2.64 | 2.79 | +0.33 | +13.42% | 2.64 | 3 | 93 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 1.50 | 1.94 | 2.40 | 2.17 | 2.00 | -0.10 | -4.77% | 1.45 | 1 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 2.00 | 1.24 | 1.95 | 1.60 | 1.84 | 0.00 | 0.00% | 0.80 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 1:58:40 PM EST |
| 2.50 | 1.08 | 1.23 | 1.16 | 1.22 | +0.12 | +10.91% | 0.46 | 5 | 71 | 1.87 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 3.00 | 0.65 | 0.76 | 0.71 | 0.76 | +0.13 | +20.64% | 0.24 | 12 | 125 | 1.37 | 0.96 | 0.19 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 3.50 | 0.24 | 0.29 | 0.27 | 0.28 | +0.05 | +21.74% | 0.08 | 148 | 436 | 0.67 | 0.70 | 0.85 | -0.01 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 4.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 1,274 | 2,236 | 0.71 | 0.27 | 0.75 | -0.01 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 933 | 1,570 | 0.78 | 0.07 | 0.29 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 2,006 | 1.01 | 0.01 | 0.06 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 980 | 1.26 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,481 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:40 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 488 | 2.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:40 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 545 | 2.21 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 1:58:40 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:40 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 274 | 2.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:40 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 1:58:40 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:40 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:40 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:40 PM EST | |||
| 1.50 | 0.00 | 0.22 | 0.11 | % | 0.07 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 1:58:40 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 1:58:40 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 1,048 | 132 | 0.85 | -0.04 | 0.19 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 3.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.05 | -35.72% | 0.03 | 267 | 1,504 | 0.70 | -0.30 | 0.85 | -0.01 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 4.00 | 0.35 | 0.43 | 0.39 | 0.40 | -0.03 | -6.98% | 0.10 | 10 | 998 | 0.68 | -0.73 | 0.75 | -0.01 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 4.50 | 0.79 | 0.90 | 0.85 | 0.81 | -0.05 | -5.82% | 0.19 | 19 | 446 | 1.31 | -0.93 | 0.29 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 5.00 | 1.26 | 1.45 | 1.36 | 1.35 | -0.05 | -3.58% | 0.27 | 6 | 196 | 2.01 | -0.99 | 0.06 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 5.50 | 1.77 | 1.90 | 1.84 | 1.83 | -0.20 | -9.86% | 0.33 | 10 | 31 | 2.05 | -1.00 | 0.01 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 6.00 | 2.27 | 2.37 | 2.32 | 2.30 | -0.17 | -6.89% | 0.39 | 1 | 3 | 1.87 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 6.50 | 2.32 | 3.40 | 2.86 | 2.96 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:40 PM EST |
| 7.00 | 3.15 | 3.40 | 3.28 | 3.57 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:40 PM EST |
| 7.50 | 3.35 | 4.50 | 3.93 | 3.89 | -0.12 | -3.00% | 0.52 | 1 | 2 | 6.08 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 1:58:40 PM EST |
| 8.00 | 3.80 | 5.00 | 4.40 | 4.35 | 0.00 | 0.00% | 0.55 | 0 | 1 | 6.30 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 1:58:40 PM EST |
| 8.50 | 4.30 | 5.50 | 4.90 | 4.88 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 1:58:40 PM EST |
| 10.00 | 5.65 | 7.15 | 6.40 | 6.53 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 1:58:40 PM EST |