Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.34 as of 6/2/2026 12:31:13 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 | 2.50 | 6.20 | 4.35 | 4.21 | 0.00 | 0.00% | 4.35 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:59:00 AM EST |
| 2.00 | 2.54 | 3.40 | 2.97 | 3.12 | -0.28 | -8.24% | 1.49 | 1 | 70 | 2.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:59:00 AM EST |
| 3.00 | 2.10 | 2.21 | 2.16 | 2.16 | -0.26 | -10.75% | 0.72 | 81 | 808 | 0.92 | 0.95 | 0.06 | 0.00 | 6/2/2026 | 6/2/2026 11:59:00 AM EST |
| 4.00 | 1.30 | 1.32 | 1.31 | 1.31 | -0.29 | -18.13% | 0.33 | 261 | 3,141 | 0.98 | 0.81 | 0.15 | -0.01 | 6/2/2026 | 6/2/2026 11:59:00 AM EST |
| 5.00 | 0.73 | 0.75 | 0.74 | 0.74 | -0.22 | -22.92% | 0.15 | 2,393 | 19,562 | 1.00 | 0.59 | 0.22 | -0.01 | 6/2/2026 | 6/2/2026 11:59:00 AM EST |
| 6.00 | 0.42 | 0.43 | 0.43 | 0.43 | -0.15 | -25.87% | 0.07 | 2,501 | 12,895 | 1.05 | 0.40 | 0.21 | -0.01 | 6/2/2026 | 6/2/2026 11:59:00 AM EST |
| 7.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.14 | -35.00% | 0.04 | 8,158 | 20,342 | 1.10 | 0.27 | 0.17 | -0.01 | 6/2/2026 | 6/2/2026 11:59:00 AM EST |
| 8.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.12 | -42.86% | 0.02 | 539 | 2,778 | 1.18 | 0.19 | 0.13 | -0.01 | 6/2/2026 | 6/2/2026 11:59:00 AM 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 | 104 | 2.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:59:00 AM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:59:00 AM EST |
| 3.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 700 | 1.03 | -0.05 | 0.06 | 0.00 | 6/1/2026 | 6/2/2026 11:59:00 AM EST |
| 4.00 | 0.21 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.06 | 535 | 5,339 | 1.00 | -0.19 | 0.15 | -0.01 | 6/2/2026 | 6/2/2026 11:59:00 AM EST |
| 5.00 | 0.63 | 0.66 | 0.65 | 0.65 | +0.06 | +10.17% | 0.13 | 744 | 9,325 | 1.00 | -0.41 | 0.22 | -0.01 | 6/2/2026 | 6/2/2026 11:59:00 AM EST |
| 6.00 | 1.30 | 1.35 | 1.33 | 1.30 | +0.07 | +5.70% | 0.22 | 123 | 182 | 1.03 | -0.60 | 0.21 | -0.01 | 6/2/2026 | 6/2/2026 11:59:00 AM EST |
| 7.00 | 2.12 | 2.30 | 2.21 | 2.00 | 0.00 | 0.00% | 0.32 | 0 | 122 | 1.15 | -0.73 | 0.17 | -0.01 | 6/1/2026 | 6/2/2026 11:59:00 AM EST |
| 8.00 | 2.98 | 3.15 | 3.07 | % | 0.38 | 0 | 0 | 1.14 | -0.81 | 0.13 | -0.01 | 6/2/2026 11:59:00 AM EST |