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 | 2.15 | 3.35 | 2.75 | 2.64 | 0.00 | 0.00% | 5.50 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 1.00 | 1.90 | 2.65 | 2.28 | 2.00 | 0.00 | 0.00% | 2.28 | 0 | 31 | 5.50 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |
| 1.50 | 1.40 | 2.15 | 1.78 | 1.15 | 0.00 | 0.00% | 1.19 | 0 | 5 | 4.28 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 2.00 | 0.85 | 1.30 | 1.08 | 1.18 | 0.00 | 0.00% | 0.54 | 0 | 117 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 2.50 | 0.49 | 1.02 | 0.76 | 0.77 | -0.02 | -2.54% | 0.30 | 1 | 751 | 0.56 | 0.99 | 0.08 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 3.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.04 | -11.77% | 0.10 | 162 | 4,749 | 0.52 | 0.79 | 0.67 | -0.01 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 3.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.03 | 1,011 | 5,681 | 0.66 | 0.36 | 0.87 | -0.01 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 101 | 8,989 | 0.83 | 0.09 | 0.37 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 108 | 573 | 0.95 | 0.02 | 0.09 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 8,148 | 1.12 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,514 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 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 | 0.02 | 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 876 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 2.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 1.42 | -0.01 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 3.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.03 | 41 | 5,499 | 0.78 | -0.21 | 0.67 | -0.01 | 8/10/2026 | 8/7/2026 3:59:52 PM EST |
| 3.50 | 0.34 | 0.43 | 0.39 | 0.33 | 0.00 | 0.00% | 0.11 | 0 | 92 | 0.99 | -0.64 | 0.87 | -0.01 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 4.00 | 0.68 | 0.93 | 0.81 | 0.76 | 0.00 | 0.00% | 0.20 | 0 | 3,669 | 1.32 | -0.91 | 0.37 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 4.50 | 0.90 | 1.65 | 1.28 | 1.30 | 0.00 | 0.00% | 0.28 | 0 | 19 | 2.31 | -0.98 | 0.09 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 5.00 | 1.42 | 2.13 | 1.78 | 1.74 | 0.00 | 0.00% | 0.36 | 0 | 258 | 2.49 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 5.50 | 1.70 | 2.85 | 2.28 | 2.24 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:52 PM EST |
| 6.00 | 2.15 | 3.35 | 2.75 | 2.98 | 0.00 | 0.00% | 0.46 | 0 | 7 | 3.32 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 7.00 | 3.15 | 4.35 | 3.75 | 3.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:52 PM EST |
| 8.00 | 4.15 | 5.35 | 4.75 | 4.99 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:52 PM EST |