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 | 1.85 | 2.71 | 2.28 | 2.71 | % | 4.56 | 21 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST | |
| 1.00 | 0.88 | 2.63 | 1.76 | 2.27 | 0.00 | 0.00% | 1.76 | 0 | 81 | 8.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 1.50 | 1.13 | 1.74 | 1.44 | 1.74 | % | 0.96 | 11 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST | |
| 2.00 | 1.06 | 1.24 | 1.15 | 1.16 | -0.04 | -3.34% | 0.57 | 4 | 873 | 1.98 | 0.99 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 2.50 | 0.58 | 0.78 | 0.68 | % | 0.27 | 0 | 0 | 1.42 | 0.91 | 0.31 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 3.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.08 | -22.23% | 0.09 | 279 | 6,488 | 0.67 | 0.61 | 0.73 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 3.50 | 0.08 | 0.09 | 0.09 | 0.09 | % | 0.03 | 35 | 0 | 0.67 | 0.28 | 0.61 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST | |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 577 | 32,101 | 0.77 | 0.10 | 0.31 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.03 | 0.11 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 322 | 16,191 | 1.01 | 0.01 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.01 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 12,287 | 1.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 142 | 10,817 | 1.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,395 | 1.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 1,898 | 1.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,144 | 2.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 2.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:58:58 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,025 | 2.39 | 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 | 2.13 | 1.07 | % | 2.14 | 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 9:58:58 AM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST | |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,207 | 1.21 | -0.01 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 2.50 | 0.03 | 0.06 | 0.05 | 0.04 | % | 0.02 | 42 | 0 | 0.79 | -0.09 | 0.31 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST | |
| 3.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.04 | +30.77% | 0.06 | 86 | 8,258 | 0.68 | -0.39 | 0.73 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 3.50 | 0.41 | 0.52 | 0.47 | 0.46 | % | 0.13 | 2 | 0 | 0.54 | -0.72 | 0.61 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST | |
| 4.00 | 0.88 | 0.95 | 0.92 | 0.95 | +0.14 | +17.29% | 0.23 | 7 | 10,087 | 1.01 | -0.90 | 0.31 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 4.50 | 1.27 | 1.47 | 1.37 | % | 0.30 | 0 | 0 | 1.18 | -0.97 | 0.11 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 5.00 | 1.83 | 1.94 | 1.89 | 1.76 | 0.00 | 0.00% | 0.38 | 0 | 4,041 | 1.40 | -0.99 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 5.50 | 2.06 | 2.49 | 2.28 | % | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 6.00 | 2.78 | 2.98 | 2.88 | 2.79 | 0.00 | 0.00% | 0.48 | 0 | 1,835 | 1.88 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:58:58 AM EST |
| 7.00 | 3.75 | 4.00 | 3.88 | 3.85 | +0.05 | +1.32% | 0.55 | 2 | 180 | 2.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 8.00 | 4.80 | 5.00 | 4.90 | 4.87 | +0.05 | +1.04% | 0.61 | 2 | 418 | 2.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 9.00 | 3.80 | 8.00 | 5.90 | 5.80 | 0.00 | 0.00% | 0.66 | 0 | 19 | 9.89 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 10.00 | 4.80 | 9.00 | 6.90 | 6.45 | 0.00 | 0.00% | 0.69 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 11.00 | 5.80 | 10.00 | 7.90 | 7.47 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:58:58 AM EST |
| 12.00 | 6.80 | 11.00 | 8.90 | 8.25 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/24/2026 9:58:58 AM EST |