Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.27 as of 8/10/2026 10:19:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.58 | 2.86 | 2.72 | 2.64 | -0.03 | -1.13% | 5.44 | 3 | 320 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 1.00 | 2.17 | 2.32 | 2.25 | 2.33 | +0.28 | +13.66% | 2.25 | 10 | 42 | 7.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 1.50 | 1.41 | 1.86 | 1.64 | 1.25 | 0.00 | 0.00% | 1.09 | 0 | 13 | 6.10 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:52 PM EST |
| 2.00 | 0.88 | 1.32 | 1.10 | 0.86 | -0.41 | -32.29% | 0.55 | 10 | 34 | 2.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 2.50 | 0.39 | 0.80 | 0.60 | 0.71 | -0.08 | -10.13% | 0.24 | 2 | 311 | 3.21 | 1.00 | 0.03 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 3.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.03 | -10.35% | 0.09 | 78 | 4,822 | 0.85 | 0.83 | 0.81 | -0.01 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 1,253 | 6,413 | 0.68 | 0.26 | 1.02 | -0.01 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 115 | 4,264 | 0.90 | 0.03 | 0.18 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 426 | 1.29 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.61 | 0.31 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 1.00 | 0.00 | 0.21 | 0.11 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.98 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 844 | 1.19 | 0.00 | 0.03 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 254 | 937 | 0.73 | -0.17 | 0.81 | -0.01 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 3.50 | 0.29 | 0.32 | 0.31 | 0.31 | +0.02 | +6.90% | 0.09 | 52 | 746 | 0.86 | -0.74 | 1.02 | -0.01 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 4.00 | 0.74 | 0.82 | 0.78 | 0.79 | -0.01 | -1.25% | 0.20 | 25 | 132 | 1.54 | -0.97 | 0.18 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 4.50 | 1.14 | 1.43 | 1.29 | 1.38 | 0.00 | 0.00% | 0.29 | 0 | 35 | 3.20 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 5.00 | 1.40 | 2.15 | 1.78 | 1.78 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 5.50 | 1.94 | 2.61 | 2.28 | 2.28 | -0.08 | -3.39% | 0.41 | 23 | 5 | 3.77 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 6.00 | 2.41 | 3.15 | 2.78 | 2.75 | -0.09 | -3.17% | 0.46 | 23 | 6 | 4.55 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 6.50 | 2.65 | 3.35 | 3.00 | 3.15 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 7.00 | 3.15 | 4.35 | 3.75 | 3.77 | 0.00 | 0.00% | 0.54 | 0 | 3 | 5.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 7.50 | 3.65 | 4.85 | 4.25 | 4.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |