Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.06 as of 5/21/2026 7:10:10 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 | 5.65 | 4.35 | 3.55 | % | 8.70 | 40 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 1.00 | 1.45 | 5.00 | 3.23 | 2.99 | % | 3.23 | 20 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 1.50 | 0.61 | 4.70 | 2.66 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 2.00 | 0.24 | 2.97 | 1.61 | 2.17 | % | 0.81 | 2 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 2.50 | 1.56 | 3.70 | 2.63 | % | 1.05 | 0 | 0 | 8.51 | 0.97 | 0.06 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 3.00 | 1.06 | 2.02 | 1.54 | % | 0.51 | 0 | 0 | 2.91 | 0.90 | 0.15 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 3.50 | 0.02 | 2.85 | 1.44 | % | 0.41 | 0 | 0 | 5.54 | 0.78 | 0.25 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 4.00 | 0.38 | 0.73 | 0.56 | 0.62 | % | 0.14 | 2 | 0 | 0.83 | 0.62 | 0.33 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 4.50 | 0.35 | 0.48 | 0.42 | 0.39 | % | 0.09 | 32 | 0 | 0.96 | 0.45 | 0.33 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 5.00 | 0.01 | 0.47 | 0.24 | 0.26 | % | 0.05 | 2 | 0 | 0.82 | 0.32 | 0.29 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 5.50 | 0.00 | 2.17 | 1.09 | % | 0.20 | 0 | 0 | 4.74 | 0.20 | 0.24 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.07 | 0.13 | 0.18 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 2.18 | 1.09 | % | 0.17 | 0 | 0 | 5.07 | 0.08 | 0.12 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.06 | % | 0.01 | 6 | 0 | 1.11 | 0.05 | 0.08 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.57 | 0.03 | 0.05 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.08 | 0.54 | % | 0.07 | 0 | 0 | 3.37 | 0.01 | 0.03 | 0.00 | 5/21/2026 4:00:00 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 9.51 | -0.03 | 0.06 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 3.00 | 0.01 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 0.82 | -0.10 | 0.15 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 3.50 | 0.01 | 0.25 | 0.13 | 0.17 | % | 0.04 | 1 | 0 | 0.67 | -0.22 | 0.25 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 4.00 | 0.34 | 0.45 | 0.40 | 0.44 | % | 0.10 | 3 | 0 | 0.88 | -0.38 | 0.33 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 4.50 | 0.02 | 1.39 | 0.71 | % | 0.16 | 0 | 0 | 2.14 | -0.55 | 0.33 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 5.00 | 0.86 | 1.15 | 1.01 | % | 0.20 | 0 | 0 | 0.78 | -0.68 | 0.29 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 5.50 | 0.01 | 3.50 | 1.76 | % | 0.32 | 0 | 0 | 4.78 | -0.80 | 0.24 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 6.00 | 0.16 | 3.95 | 2.06 | % | 0.34 | 0 | 0 | 4.85 | -0.87 | 0.18 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 6.50 | 0.44 | 4.40 | 2.42 | % | 0.37 | 0 | 0 | 4.89 | -0.92 | 0.12 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 7.00 | 0.92 | 4.90 | 2.91 | % | 0.42 | 0 | 0 | 5.04 | -0.95 | 0.08 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 7.50 | 1.42 | 5.40 | 3.41 | % | 0.45 | 0 | 0 | 5.16 | -0.97 | 0.05 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 8.00 | 1.91 | 5.90 | 3.91 | % | 0.49 | 0 | 0 | 5.27 | -0.99 | 0.03 | 0.00 | 5/21/2026 4:00:00 PM EST |