Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.22 as of 8/24/2026 10:29:35 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 | 2.51 | 2.69 | 2.60 | 2.65 | -0.03 | -1.12% | 5.20 | 9 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 1.00 | 1.66 | 2.20 | 1.93 | 2.20 | +0.15 | +7.32% | 1.93 | 1 | 20 | 9.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 1.50 | 1.21 | 1.75 | 1.48 | 1.47 | -0.16 | -9.82% | 0.99 | 1 | 9 | 7.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 2.00 | 0.72 | 1.47 | 1.10 | 1.05 | -0.20 | -16.00% | 0.55 | 2 | 38 | 7.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 2.50 | 0.58 | 0.63 | 0.61 | 0.68 | +0.01 | +1.50% | 0.24 | 3 | 573 | 1.62 | 1.00 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 3.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.11 | -42.31% | 0.05 | 420 | 1,753 | 0.64 | 0.69 | 1.67 | -0.01 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 776 | 5,399 | 0.88 | 0.06 | 0.48 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 4,864 | 1.41 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 705 | 1.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:58:58 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 9:58:58 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 9:58:58 AM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:58:58 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 339 | 1.28 | 0.00 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.02 | 614 | 1,151 | 0.64 | -0.31 | 1.67 | -0.01 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 3.50 | 0.38 | 0.44 | 0.41 | 0.43 | +0.13 | +43.34% | 0.12 | 246 | 425 | 1.15 | -0.94 | 0.48 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 4.00 | 0.87 | 0.92 | 0.90 | 0.87 | +0.07 | +8.75% | 0.23 | 7 | 426 | 2.02 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 4.50 | 0.97 | 1.90 | 1.44 | 1.43 | 0.00 | 0.00% | 0.32 | 0 | 18 | 6.66 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |
| 5.00 | 1.85 | 2.03 | 1.94 | 1.91 | +0.06 | +3.25% | 0.39 | 1 | 8 | 4.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 5.50 | 2.37 | 2.46 | 2.42 | 2.42 | +0.07 | +2.98% | 0.44 | 10 | 8 | 3.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 6.00 | 2.85 | 2.98 | 2.92 | 2.89 | +0.13 | +4.71% | 0.49 | 11 | 3 | 4.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 6.50 | 3.25 | 3.70 | 3.48 | 3.40 | +0.20 | +6.25% | 0.54 | 2 | 1 | 7.17 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |