Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.94 as of 5/29/2026 10:20:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 4.80 | 3.90 | 4.05 | 0.00 | 0.00% | 3.90 | 2 | 66 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 2.00 | 2.93 | 3.20 | 3.07 | 3.01 | -0.04 | -1.32% | 1.53 | 1 | 292 | 1.53 | 0.97 | 0.02 | 0.00 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 3.00 | 2.13 | 2.29 | 2.21 | 2.19 | -0.03 | -1.36% | 0.74 | 8 | 1,372 | 1.03 | 0.88 | 0.07 | 0.00 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 4.00 | 1.57 | 1.67 | 1.62 | 1.65 | +0.05 | +3.13% | 0.41 | 83 | 8,746 | 1.06 | 0.75 | 0.11 | 0.00 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 5.00 | 1.15 | 1.20 | 1.18 | 1.19 | +0.02 | +1.71% | 0.24 | 1,006 | 10,349 | 1.07 | 0.62 | 0.13 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 6.00 | 0.83 | 0.91 | 0.87 | 0.87 | +0.02 | +2.36% | 0.14 | 347 | 7,981 | 1.10 | 0.50 | 0.13 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 7.00 | 0.66 | 0.67 | 0.67 | 0.66 | +0.01 | +1.54% | 0.10 | 625 | 5,063 | 1.11 | 0.41 | 0.13 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 8.00 | 0.48 | 0.52 | 0.50 | 0.51 | +0.01 | +2.00% | 0.06 | 97 | 3,411 | 1.12 | 0.33 | 0.12 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 9.00 | 0.38 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00% | 0.04 | 567 | 1,143 | 1.15 | 0.27 | 0.11 | 0.00 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 10.00 | 0.28 | 0.34 | 0.31 | 0.32 | +0.01 | +3.23% | 0.03 | 28 | 1,983 | 1.19 | 0.22 | 0.09 | 0.00 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 11.00 | 0.19 | 0.39 | 0.29 | 0.26 | +0.01 | +4.00% | 0.03 | 1 | 409 | 1.18 | 0.19 | 0.08 | 0.00 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 12.00 | 0.17 | 0.25 | 0.21 | 0.23 | +0.03 | +15.00% | 0.02 | 149 | 2,443 | 1.21 | 0.16 | 0.07 | 0.00 | 5/29/2026 | 5/28/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 243 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/28/2026 3:59:42 PM EST |
| 2.00 | 0.03 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 526 | 1.58 | -0.03 | 0.02 | 0.00 | 5/28/2026 | 5/28/2026 3:59:42 PM EST |
| 3.00 | 0.20 | 0.28 | 0.24 | 0.29 | 0.00 | 0.00% | 0.08 | 0 | 3,078 | 1.08 | -0.12 | 0.07 | 0.00 | 5/28/2026 | 5/28/2026 3:59:42 PM EST |
| 4.00 | 0.59 | 0.70 | 0.65 | 0.63 | +0.02 | +3.28% | 0.16 | 10 | 2,917 | 1.05 | -0.25 | 0.11 | 0.00 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 5.00 | 1.10 | 1.20 | 1.15 | 1.20 | +0.02 | +1.70% | 0.23 | 4 | 2,332 | 1.07 | -0.38 | 0.13 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 6.00 | 1.76 | 1.90 | 1.83 | 1.90 | 0.00 | 0.00% | 0.30 | 0 | 1,547 | 1.07 | -0.50 | 0.13 | -0.01 | 5/28/2026 | 5/28/2026 3:59:42 PM EST |
| 7.00 | 2.58 | 2.68 | 2.63 | 2.59 | -0.10 | -3.72% | 0.38 | 20 | 187 | 1.14 | -0.59 | 0.13 | -0.01 | 5/29/2026 | 5/28/2026 3:59:42 PM EST |
| 8.00 | 3.35 | 3.60 | 3.48 | 3.85 | 0.00 | 0.00% | 0.43 | 0 | 967 | 1.07 | -0.67 | 0.12 | -0.01 | 5/26/2026 | 5/28/2026 3:59:42 PM EST |
| 9.00 | 4.20 | 4.50 | 4.35 | 5.37 | 0.00 | 0.00% | 0.48 | 0 | 88 | 1.12 | -0.73 | 0.11 | 0.00 | 4/15/2026 | 5/28/2026 3:59:42 PM EST |
| 10.00 | 5.15 | 5.40 | 5.28 | 6.50 | 0.00 | 0.00% | 0.53 | 0 | 26 | 1.27 | -0.78 | 0.09 | 0.00 | 4/10/2026 | 5/28/2026 3:59:42 PM EST |
| 11.00 | 6.05 | 6.35 | 6.20 | 7.32 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.04 | -0.81 | 0.08 | 0.00 | 4/15/2026 | 5/28/2026 3:59:42 PM EST |
| 12.00 | 7.00 | 7.30 | 7.15 | 8.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.70 | -0.84 | 0.07 | 0.00 | 4/15/2026 | 5/28/2026 3:59:42 PM EST |