Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.70 as of 7/1/2026 7:38:04 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 | 3.05 | 3.60 | 3.33 | 2.90 | 0.00 | 0.00% | 6.66 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 1.00 | 2.57 | 3.10 | 2.84 | 2.41 | 0.00 | 0.00% | 2.84 | 0 | 49 | 9.94 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 1.50 | 1.89 | 3.65 | 2.77 | 2.10 | 0.00 | 0.00% | 1.85 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 2.00 | 1.42 | 3.10 | 2.26 | 1.66 | 0.00 | 0.00% | 1.13 | 3 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 2.50 | 0.90 | 2.79 | 1.85 | 1.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | 0.99 | 0.06 | 0.00 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 3.00 | 0.48 | 0.77 | 0.63 | 0.71 | -0.02 | -2.74% | 0.21 | 32 | 1,040 | 1.41 | 0.89 | 0.33 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 3.50 | 0.25 | 0.36 | 0.31 | 0.30 | -0.05 | -14.29% | 0.09 | 270 | 1,256 | 0.80 | 0.62 | 0.67 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 4.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.03 | 8,503 | 10,314 | 0.74 | 0.31 | 0.57 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 464 | 3,179 | 0.83 | 0.13 | 0.32 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 954 | 22,820 | 0.90 | 0.05 | 0.15 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.28 | 0.01 | 0.04 | 0.00 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 11,388 | 1.29 | 0.00 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 105 | 17,996 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,948 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:59 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | -0.01 | 0.06 | 0.00 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 3.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 63 | 2,059 | 0.76 | -0.11 | 0.33 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 3.50 | 0.13 | 0.17 | 0.15 | 0.15 | +0.02 | +15.39% | 0.04 | 66 | 2,373 | 0.69 | -0.38 | 0.67 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 4.00 | 0.43 | 0.56 | 0.50 | 0.56 | +0.12 | +27.28% | 0.12 | 60 | 8,595 | 0.85 | -0.69 | 0.57 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 4.50 | 0.81 | 1.09 | 0.95 | 0.81 | -0.05 | -5.82% | 0.21 | 13 | 139 | 1.60 | -0.87 | 0.32 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 5.00 | 1.33 | 1.67 | 1.50 | 1.37 | +0.04 | +3.01% | 0.30 | 39 | 9,695 | 2.25 | -0.95 | 0.15 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 5.50 | 1.62 | 3.05 | 2.34 | 2.00 | 0.00 | 0.00% | 0.43 | 0 | 7 | 5.54 | -0.99 | 0.04 | 0.00 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 6.00 | 2.21 | 2.61 | 2.41 | 2.28 | -0.03 | -1.30% | 0.40 | 16 | 337 | 2.57 | -1.00 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 6.50 | 2.61 | 4.75 | 3.68 | 3.04 | 0.00 | 0.00% | 0.57 | 0 | 1 | 8.57 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:59 PM EST |
| 7.00 | 3.20 | 3.60 | 3.40 | 3.28 | 0.00 | 0.00% | 0.49 | 0 | 14 | 2.95 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 7.50 | 3.70 | 4.15 | 3.93 | 3.83 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:59 PM EST |
| 8.00 | 4.10 | 5.00 | 4.55 | 4.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:59 PM EST |
| 10.00 | 6.20 | 7.50 | 6.85 | 5.95 | 0.00 | 0.00% | 0.68 | 0 | 1 | 7.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 3:59:59 PM EST |