Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.76 as of 7/27/2026 1:19:48 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 | 2.24 | 2.42 | 2.33 | 2.18 | -0.12 | -5.22% | 4.66 | 2 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 1.00 | 1.48 | 2.43 | 1.96 | 1.80 | 0.00 | 0.00% | 1.96 | 0 | 175 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 1.50 | 1.27 | 1.50 | 1.39 | 1.26 | -0.34 | -21.25% | 0.93 | 2 | 66 | 6.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 2.00 | 0.66 | 1.08 | 0.87 | 0.88 | +0.05 | +6.03% | 0.43 | 1 | 33 | 3.64 | 0.98 | 0.08 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 2.50 | 0.35 | 0.44 | 0.40 | 0.33 | -0.05 | -13.16% | 0.16 | 58 | 365 | 1.60 | 0.80 | 0.59 | -0.02 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 3.00 | 0.11 | 0.12 | 0.12 | 0.13 | +0.03 | +30.00% | 0.04 | 6,498 | 3,032 | 1.45 | 0.38 | 0.86 | -0.02 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 1,204 | 3,077 | 1.56 | 0.11 | 0.43 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 751 | 4,248 | 1.81 | 0.02 | 0.12 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,944 | 2.29 | 0.00 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,830 | 2.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,258 | 3.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 11:58:57 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1,302 | 4.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 11:58:57 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 11:58:57 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 11:58:57 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 11:58:57 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.98 | -0.02 | 0.08 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 2.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.02 | 834 | 416 | 1.49 | -0.20 | 0.59 | -0.02 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 3.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.06 | -18.19% | 0.09 | 56 | 959 | 1.47 | -0.62 | 0.86 | -0.02 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 3.50 | 0.64 | 0.71 | 0.68 | 0.67 | -0.02 | -2.90% | 0.19 | 30 | 1,326 | 1.78 | -0.89 | 0.43 | -0.01 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 4.00 | 1.12 | 1.30 | 1.21 | 1.16 | 0.00 | 0.00% | 0.30 | 28 | 333 | 2.80 | -0.98 | 0.12 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 4.50 | 1.61 | 1.77 | 1.69 | 1.71 | +0.04 | +2.40% | 0.38 | 9 | 82 | 3.26 | -1.00 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 5.00 | 1.82 | 2.37 | 2.10 | 2.10 | +0.03 | +1.45% | 0.42 | 1 | 24 | 5.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 5.50 | 2.13 | 3.45 | 2.79 | 2.65 | +0.10 | +3.93% | 0.51 | 1 | 4 | 8.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 6.00 | 2.88 | 3.30 | 3.09 | 3.17 | +0.03 | +0.96% | 0.52 | 1 | 3 | 5.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 6.50 | 3.15 | 3.90 | 3.53 | 3.67 | +0.12 | +3.38% | 0.54 | 1 | 2 | 6.35 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 7.00 | 3.80 | 4.45 | 4.13 | 4.17 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:57 AM EST |
| 7.50 | 4.35 | 4.85 | 4.60 | 4.52 | -0.17 | -3.63% | 0.61 | 5 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |
| 8.00 | 4.75 | 5.50 | 5.13 | 5.05 | +0.06 | +1.21% | 0.64 | 3 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:57 AM EST |