Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.34 as of 5/15/2026 7:10:13 AM 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 | 2.70 | 4.65 | 3.68 | 3.35 | 0.00 | 0.00% | 3.68 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:01 PM EST |
| 2.00 | 2.14 | 2.46 | 2.30 | 2.44 | 0.00 | 0.00% | 1.15 | 0 | 21 | 1.86 | 0.98 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 3.00 | 1.26 | 1.38 | 1.32 | 1.39 | -0.11 | -7.34% | 0.44 | 1 | 379 | 0.69 | 0.88 | 0.12 | 0.00 | 5/15/2026 | 5/14/2026 4:00:01 PM EST |
| 4.00 | 0.67 | 0.74 | 0.71 | 0.72 | -0.10 | -12.20% | 0.18 | 24 | 1,552 | 0.85 | 0.67 | 0.23 | 0.00 | 5/15/2026 | 5/14/2026 4:00:01 PM EST |
| 5.00 | 0.34 | 0.40 | 0.37 | 0.34 | -0.08 | -19.05% | 0.07 | 520 | 11,048 | 0.89 | 0.43 | 0.25 | 0.00 | 5/15/2026 | 5/14/2026 4:00:01 PM EST |
| 6.00 | 0.17 | 0.21 | 0.19 | 0.16 | -0.06 | -27.28% | 0.03 | 31 | 2,417 | 0.89 | 0.26 | 0.20 | 0.00 | 5/15/2026 | 5/14/2026 4:00:01 PM EST |
| 7.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.02 | 21 | 1,265 | 0.94 | 0.17 | 0.14 | 0.00 | 5/15/2026 | 5/14/2026 4:00:01 PM EST |
| 8.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 5 | 472 | 0.97 | 0.12 | 0.11 | 0.00 | 5/15/2026 | 5/14/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.40 | -0.02 | 0.02 | 0.00 | 5/13/2026 | 5/14/2026 4:00:01 PM EST |
| 3.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.02 | +18.19% | 0.04 | 2 | 259 | 0.93 | -0.12 | 0.12 | 0.00 | 5/15/2026 | 5/14/2026 4:00:01 PM EST |
| 4.00 | 0.45 | 0.54 | 0.50 | 0.44 | +0.02 | +4.77% | 0.12 | 2 | 3,433 | 0.86 | -0.33 | 0.23 | 0.00 | 5/15/2026 | 5/14/2026 4:00:01 PM EST |
| 5.00 | 1.08 | 1.20 | 1.14 | 1.03 | 0.00 | 0.00% | 0.23 | 0 | 5,820 | 0.87 | -0.57 | 0.25 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 6.00 | 1.91 | 2.05 | 1.98 | 1.84 | 0.00 | 0.00% | 0.33 | 0 | 29 | 0.79 | -0.74 | 0.20 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 7.00 | 2.82 | 2.97 | 2.90 | 2.81 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.08 | -0.83 | 0.14 | 0.00 | 5/14/2026 | 5/14/2026 4:00:01 PM EST |
| 8.00 | 3.75 | 3.95 | 3.85 | % | 0.48 | 0 | 0 | 1.86 | -0.88 | 0.11 | 0.00 | 5/14/2026 4:00:01 PM EST |