Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.09 as of 7/14/2026 1:19:02 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 | 2.56 | 2.68 | 2.62 | 2.62 | +0.01 | +0.39% | 5.24 | 5 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 1.00 | 2.03 | 2.19 | 2.11 | 2.20 | +0.08 | +3.78% | 2.11 | 1 | 65 | 9.71 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 1.50 | 1.53 | 1.72 | 1.63 | 1.73 | -0.04 | -2.26% | 1.09 | 3 | 24 | 7.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 2.00 | 1.02 | 1.15 | 1.09 | 1.16 | 0.00 | 0.00% | 0.55 | 0 | 77 | 3.55 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:54 AM EST |
| 2.50 | 0.54 | 0.73 | 0.64 | 0.74 | +0.14 | +23.34% | 0.26 | 2 | 15 | 3.25 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 3.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.05 | 351 | 1,993 | 0.88 | 0.69 | 1.59 | -0.01 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,304 | 5,185 | 0.89 | 0.06 | 0.55 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 316 | 15,031 | 1.60 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,278 | 2.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 23,970 | 2.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 324 | 3.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 11:58:54 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,266 | 3.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:54 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:58:54 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,938 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:54 AM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,907 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 11:58:54 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:54 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/14/2026 11:58:54 AM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:54 AM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 11:58:54 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 11:58:54 AM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:54 AM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.02 | 124 | 3,942 | 0.69 | -0.31 | 1.59 | -0.01 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 3.50 | 0.37 | 0.43 | 0.40 | 0.39 | -0.07 | -15.22% | 0.11 | 32 | 3,276 | 1.41 | -0.94 | 0.55 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 4.00 | 0.87 | 0.93 | 0.90 | 0.86 | -0.03 | -3.38% | 0.23 | 35 | 8,020 | 2.44 | -1.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 4.50 | 1.35 | 1.43 | 1.39 | 1.37 | 0.00 | 0.00% | 0.31 | 4 | 80 | 2.99 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 5.00 | 1.85 | 2.02 | 1.94 | 1.93 | +0.02 | +1.05% | 0.39 | 11 | 6,900 | 4.87 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 5.50 | 2.33 | 2.65 | 2.49 | 2.48 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.89 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:54 AM EST |
| 6.00 | 2.83 | 3.05 | 2.94 | 2.94 | -0.02 | -0.68% | 0.49 | 4 | 146 | 6.32 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 6.50 | 3.30 | 3.55 | 3.43 | 3.45 | +0.08 | +2.38% | 0.53 | 4 | 2 | 6.78 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 7.00 | 3.80 | 4.10 | 3.95 | 3.99 | +0.07 | +1.79% | 0.56 | 2 | 3 | 7.79 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 7.50 | 4.35 | 4.55 | 4.45 | 4.42 | +0.07 | +1.61% | 0.59 | 2 | 1 | 7.56 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 8.00 | 4.80 | 5.00 | 4.90 | 4.88 | +0.03 | +0.62% | 0.61 | 1 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |
| 10.00 | 6.80 | 7.00 | 6.90 | 6.86 | -0.01 | -0.15% | 0.69 | 4 | 1 | 8.30 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:54 AM EST |