Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.86 as of 7/24/2026 7:30:40 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 | 1.80 | 3.20 | 2.50 | 2.53 | 0.00 | 0.00% | 5.00 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 1.00 | 1.30 | 2.45 | 1.88 | 1.90 | 0.00 | 0.00% | 1.88 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 1.50 | 0.83 | 1.79 | 1.31 | % | 0.87 | 0 | 0 | 3.83 | 0.97 | 0.06 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 2.00 | 0.36 | 1.10 | 0.73 | 1.05 | % | 0.36 | 2 | 0 | 1.84 | 0.89 | 0.19 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 2.50 | 0.20 | 1.11 | 0.66 | 0.57 | % | 0.26 | 10 | 0 | 2.69 | 0.73 | 0.33 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 3.00 | 0.16 | 0.40 | 0.28 | 0.25 | % | 0.09 | 1 | 0 | 0.84 | 0.54 | 0.40 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 3.50 | 0.05 | 0.16 | 0.11 | 0.12 | -0.02 | -14.29% | 0.03 | 589 | 1 | 0.73 | 0.38 | 0.37 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 4.00 | 0.06 | 0.31 | 0.19 | 0.09 | % | 0.05 | 3 | 0 | 1.23 | 0.25 | 0.31 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 4.50 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.54 | 0.16 | 0.24 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 1.79 | 0.10 | 0.17 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.38 | 0.06 | 0.12 | 0.00 | 7/24/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.46 | -0.03 | 0.06 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.85 | -0.11 | 0.19 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 2.50 | 0.14 | 0.39 | 0.27 | 0.18 | % | 0.11 | 113 | 0 | 1.23 | -0.27 | 0.33 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 3.00 | 0.31 | 0.79 | 0.55 | 0.43 | % | 0.18 | 1 | 0 | 1.29 | -0.46 | 0.40 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 3.50 | 0.01 | 1.34 | 0.68 | % | 0.19 | 0 | 0 | 2.53 | -0.62 | 0.37 | -0.01 | 7/24/2026 3:59:59 PM EST | |||
| 4.00 | 1.12 | 1.58 | 1.35 | 1.20 | % | 0.34 | 1 | 0 | 2.16 | -0.75 | 0.31 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 4.50 | 1.13 | 2.28 | 1.71 | 1.71 | % | 0.38 | 10 | 0 | 2.98 | -0.84 | 0.24 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST | |
| 5.00 | 0.45 | 2.44 | 1.45 | % | 0.29 | 0 | 0 | 2.25 | -0.90 | 0.17 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 5.50 | 1.89 | 3.70 | 2.80 | % | 0.51 | 0 | 0 | 4.60 | -0.94 | 0.12 | 0.00 | 7/24/2026 3:59:59 PM EST |