Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.79 as of 8/3/2026 1:19:50 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 | 2.28 | 2.45 | 2.37 | 2.27 | -0.02 | -0.88% | 4.74 | 3 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 1.00 | 1.79 | 2.08 | 1.94 | 1.78 | +0.09 | +5.33% | 1.94 | 5 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 1.50 | 1.31 | 1.60 | 1.46 | 0.73 | 0.00 | 0.00% | 0.97 | 0 | 24 | 8.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:55 PM EST |
| 2.00 | 0.84 | 1.09 | 0.97 | 0.84 | +0.08 | +10.53% | 0.48 | 18 | 25 | 5.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 2.50 | 0.38 | 0.42 | 0.40 | 0.40 | +0.10 | +33.34% | 0.16 | 359 | 315 | 1.21 | 0.97 | 0.41 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 3.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.02 | 6,684 | 6,613 | 0.76 | 0.31 | 1.54 | -0.01 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 798 | 3,760 | 1.19 | 0.01 | 0.12 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 165 | 3,005 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 913 | 2.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 803 | 2.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/3/2026 1:58:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 17 | 3.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/3/2026 1:58:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 1:58:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:55 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/3/2026 1:58:55 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 1:58:55 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/3/2026 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 31 | 89 | 2.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 2.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.01 | 330 | 1,139 | 1.05 | -0.03 | 0.41 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 3.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.10 | -37.04% | 0.06 | 76 | 675 | 0.76 | -0.69 | 1.54 | -0.01 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 3.50 | 0.58 | 0.65 | 0.62 | 0.61 | -0.17 | -21.80% | 0.18 | 19 | 1,176 | 1.49 | -0.99 | 0.12 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 4.00 | 1.08 | 1.13 | 1.11 | 1.12 | -0.13 | -10.40% | 0.28 | 57 | 690 | 2.16 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 4.50 | 1.40 | 1.71 | 1.56 | 1.71 | 0.00 | 0.00% | 0.35 | 4 | 27 | 3.68 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 5.00 | 1.92 | 2.15 | 2.04 | 2.12 | -0.14 | -6.20% | 0.41 | 20 | 17 | 3.17 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 5.50 | 2.57 | 2.73 | 2.65 | 2.65 | +0.04 | +1.54% | 0.48 | 139 | 3 | 4.96 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 6.00 | 3.05 | 3.20 | 3.13 | 3.12 | +0.02 | +0.65% | 0.52 | 139 | 4 | 4.94 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 6.50 | 3.50 | 3.65 | 3.58 | 3.88 | +0.27 | +7.48% | 0.55 | 1 | 10 | 4.26 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:55 PM EST |
| 7.00 | 3.65 | 4.40 | 4.03 | 4.23 | 0.00 | 0.00% | 0.58 | 0 | 2 | 8.06 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:55 PM EST |
| 7.50 | 4.30 | 4.75 | 4.53 | 4.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 1:58:55 PM EST |