Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.79 as of 7/29/2026 7:59:08 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 | 0.83 | 4.25 | 2.54 | 2.15 | -0.38 | -15.02% | 5.08 | 8 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 1.00 | 0.42 | 1.83 | 1.13 | 1.71 | -0.19 | -10.00% | 1.13 | 7 | 20 | 3.91 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 1.50 | 0.89 | 3.25 | 2.07 | 1.27 | -0.08 | -5.93% | 1.38 | 4 | 3 | 0.00 | 0.97 | 0.09 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 2.00 | 0.01 | 2.80 | 1.41 | 0.73 | -0.52 | -41.60% | 0.70 | 1 | 3 | 0.00 | 0.84 | 0.30 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 2.50 | 0.31 | 0.41 | 0.36 | 0.37 | -0.13 | -26.00% | 0.14 | 4 | 47 | 0.94 | 0.62 | 0.49 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.22 | -0.02 | -8.34% | 0.06 | 15 | 101 | 0.94 | 0.38 | 0.48 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 3.50 | 0.01 | 0.12 | 0.07 | 0.09 | -0.04 | -30.77% | 0.02 | 132 | 498 | 1.18 | 0.21 | 0.36 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 4.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,053 | 1.11 | 0.12 | 0.24 | 0.00 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 4.50 | 0.03 | 0.09 | 0.06 | 0.03 | -0.07 | -70.00% | 0.01 | 9 | 1 | 1.27 | 0.06 | 0.15 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.03 | 0.08 | 0.00 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.47 | 0.01 | 0.03 | 0.00 | 7/29/2026 4:00:01 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 | 1.52 | 0.76 | % | 1.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | -0.03 | 0.09 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 2.00 | 0.01 | 0.14 | 0.08 | 0.05 | % | 0.04 | 10 | 0 | 0.90 | -0.16 | 0.30 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST | |
| 2.50 | 0.01 | 0.41 | 0.21 | 0.21 | +0.04 | +23.53% | 0.08 | 32 | 116 | 0.79 | -0.38 | 0.49 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 3.00 | 0.49 | 0.76 | 0.63 | 0.55 | +0.10 | +22.23% | 0.21 | 5 | 7 | 1.12 | -0.62 | 0.48 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 3.50 | 0.87 | 1.17 | 1.02 | 0.81 | 0.00 | 0.00% | 0.29 | 0 | 62 | 1.65 | -0.79 | 0.36 | 0.00 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 4.00 | 0.76 | 1.89 | 1.33 | 1.33 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.63 | -0.88 | 0.24 | 0.00 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 4.50 | 1.00 | 2.36 | 1.68 | 1.73 | 0.00 | 0.00% | 0.37 | 0 | 41 | 2.79 | -0.94 | 0.15 | 0.00 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 5.00 | 1.69 | 2.62 | 2.16 | 2.05 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.21 | -0.97 | 0.08 | 0.00 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 5.50 | 0.79 | 4.90 | 2.85 | 2.74 | +0.03 | +1.11% | 0.52 | 4 | 1 | 8.87 | -0.99 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |