Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.18 as of 8/28/2026 7:10:22 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 | 2.31 | 2.69 | 2.50 | 2.70 | 0.00 | 0.00% | 5.00 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1.00 | 1.61 | 2.55 | 2.08 | 2.08 | -0.13 | -5.89% | 2.08 | 18 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 1.50 | 1.35 | 1.73 | 1.54 | 1.68 | 0.00 | 0.00% | 1.03 | 0 | 17 | 5.52 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 2.00 | 0.84 | 1.29 | 1.07 | 1.16 | -0.11 | -8.67% | 0.54 | 2 | 14 | 4.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 2.50 | 0.49 | 0.66 | 0.58 | 0.56 | -0.19 | -25.34% | 0.23 | 11 | 126 | 1.76 | 1.00 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 3.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 0.04 | 976 | 5,049 | 0.54 | 0.63 | 1.55 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.01 | 785 | 4,131 | 0.69 | 0.06 | 0.54 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 262 | 4,249 | 1.10 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 740 | 1.81 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 2.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 2 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 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 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.17 | 0.00 | 0.04 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 3.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.02 | 488 | 913 | 0.54 | -0.37 | 1.55 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 3.50 | 0.38 | 0.55 | 0.47 | 0.48 | +0.10 | +26.32% | 0.13 | 13 | 361 | 1.66 | -0.94 | 0.54 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 4.00 | 0.86 | 1.18 | 1.02 | 0.92 | +0.16 | +21.06% | 0.26 | 12 | 244 | 3.23 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 4.50 | 1.35 | 1.59 | 1.47 | 1.28 | 0.00 | 0.00% | 0.33 | 0 | 39 | 3.22 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 5.00 | 1.56 | 2.26 | 1.91 | 1.91 | +0.16 | +9.15% | 0.38 | 2 | 2 | 4.85 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 5.50 | 2.10 | 2.80 | 2.45 | 2.28 | -0.02 | -0.87% | 0.45 | 2 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 6.00 | 2.60 | 3.40 | 3.00 | 2.88 | +0.12 | +4.35% | 0.50 | 3 | 3 | 6.54 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 6.50 | 2.67 | 3.75 | 3.21 | 3.30 | 0.00 | 0.00% | 0.49 | 1 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |