Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.85 as of 7/20/2026 7:11:18 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 | 2.22 | 2.41 | 2.32 | 2.28 | 0.00 | 0.00% | 4.64 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 1.00 | 1.68 | 2.06 | 1.87 | 1.82 | +0.01 | +0.56% | 1.87 | 9 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 1.50 | 1.24 | 1.40 | 1.32 | 1.37 | -0.09 | -6.17% | 0.88 | 7 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 2.00 | 0.70 | 0.89 | 0.80 | 0.80 | 0.00 | 0.00% | 0.40 | 6 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 2.50 | 0.31 | 0.39 | 0.35 | 0.34 | -0.04 | -10.53% | 0.14 | 209 | 248 | 0.79 | 0.96 | 0.48 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 6,237 | 1,328 | 0.73 | 0.28 | 1.44 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 743 | 3,626 | 1.27 | 0.01 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 177 | 2,879 | 1.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 1,364 | 2.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,575 | 2.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 3.13 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 3.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 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 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 2.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 562 | 206 | 0.98 | -0.04 | 0.48 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 3.00 | 0.19 | 0.21 | 0.20 | 0.22 | +0.01 | +4.77% | 0.07 | 211 | 688 | 0.89 | -0.72 | 1.44 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 3.50 | 0.63 | 0.79 | 0.71 | 0.80 | +0.14 | +21.22% | 0.20 | 52 | 755 | 2.79 | -0.99 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 4.00 | 1.12 | 1.40 | 1.26 | 1.16 | +0.04 | +3.58% | 0.32 | 84 | 264 | 4.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 4.50 | 1.62 | 1.75 | 1.69 | 1.69 | +0.03 | +1.81% | 0.38 | 4 | 189 | 3.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 5.00 | 2.12 | 2.29 | 2.21 | 2.18 | +0.04 | +1.87% | 0.44 | 65 | 130 | 4.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 5.50 | 2.62 | 2.93 | 2.78 | 2.63 | +0.19 | +7.79% | 0.51 | 45 | 3 | 7.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 6.00 | 2.95 | 3.40 | 3.18 | 3.15 | +0.10 | +3.28% | 0.53 | 48 | 5 | 7.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 6.50 | 3.55 | 3.80 | 3.68 | 3.85 | +0.42 | +12.25% | 0.57 | 2 | 2 | 6.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 7.00 | 4.10 | 4.25 | 4.18 | 4.18 | +0.13 | +3.21% | 0.60 | 20 | 1 | 6.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 7.50 | 4.60 | 4.85 | 4.73 | 4.70 | +0.71 | +17.80% | 0.63 | 2 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 5.05 | 5.25 | 5.15 | 5.27 | +0.10 | +1.94% | 0.64 | 2 | 1 | 6.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 8.50 | 5.50 | 5.85 | 5.68 | 5.78 | +0.04 | +0.70% | 0.67 | 334 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 9.00 | 5.45 | 6.85 | 6.15 | 6.16 | +0.09 | +1.49% | 0.68 | 333 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |