Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.13 as of 9/1/2026 10:31:31 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 | 1.29 | 3.80 | 2.55 | 2.47 | 0.00 | 0.00% | 5.10 | 0 | 21 | 8.71 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 1.00 | 1.69 | 2.79 | 2.24 | 2.17 | +0.14 | +6.90% | 2.24 | 2 | 27 | 7.98 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 1.50 | 1.20 | 1.92 | 1.56 | 1.84 | 0.00 | 0.00% | 1.04 | 0 | 16 | 6.10 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:54 PM EST |
| 2.00 | 0.70 | 1.43 | 1.07 | 1.07 | 0.00 | 0.00% | 0.54 | 0 | 14 | 2.51 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 2.50 | 0.18 | 0.93 | 0.56 | 0.58 | 0.00 | 0.00% | 0.22 | 0 | 53 | 1.76 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:54 PM EST |
| 3.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.08 | -42.11% | 0.04 | 108 | 793 | 0.64 | 0.69 | 1.21 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 3.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.01 | 14 | 3,332 | 0.68 | 0.14 | 0.71 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,285 | 0.85 | 0.01 | 0.08 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 982 | 1.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.41 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 668 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/31/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 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 | 8/31/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 137 | 4.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 3.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.06 | +100.00% | 0.04 | 9 | 957 | 0.63 | -0.31 | 1.21 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 3.50 | 0.46 | 0.58 | 0.52 | 0.52 | +0.09 | +20.93% | 0.15 | 4 | 271 | 0.93 | -0.86 | 0.71 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 4.00 | 0.59 | 1.28 | 0.94 | 0.85 | -0.03 | -3.41% | 0.23 | 2 | 47 | 1.64 | -0.99 | 0.08 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 4.50 | 1.05 | 1.80 | 1.43 | 1.33 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.99 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:54 PM EST |
| 5.00 | 1.59 | 2.30 | 1.95 | 1.76 | 0.00 | 0.00% | 0.39 | 0 | 13 | 2.34 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:54 PM EST |
| 5.50 | 2.06 | 3.05 | 2.56 | 2.55 | +0.15 | +6.25% | 0.47 | 1 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 8/31/2026 3:59:54 PM EST |
| 6.00 | 2.35 | 3.55 | 2.95 | % | 0.49 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 6.50 | 2.45 | 4.80 | 3.63 | 3.45 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:54 PM EST |