Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.32 as of 4/10/2026 8:31:17 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 | 2.67 | 2.93 | 2.80 | 2.89 | 0.00 | 0.00% | 5.60 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 1.00 | 2.12 | 2.43 | 2.28 | 2.23 | -0.01 | -0.45% | 2.28 | 1 | 5 | 8.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 1.50 | 1.69 | 1.92 | 1.81 | 1.82 | 0.00 | 0.00% | 1.21 | 0 | 50 | 5.68 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 2.00 | 1.18 | 1.47 | 1.33 | 1.26 | -0.27 | -17.65% | 0.67 | 1 | 90 | 4.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 2.50 | 0.71 | 0.96 | 0.84 | 0.80 | -0.11 | -12.09% | 0.34 | 2 | 39 | 3.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 3.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.02 | +5.56% | 0.13 | 477 | 1,277 | 1.26 | 0.89 | 0.62 | -0.01 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 3.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.02 | 4,948 | 4,106 | 0.83 | 0.34 | 1.23 | -0.01 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 989 | 11,304 | 1.03 | 0.04 | 0.26 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 2,460 | 1.54 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 14,572 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:55 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,619 | 2.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:55 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 3.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:55 AM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:55 AM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:55 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 696 | 4,377 | 1.11 | -0.11 | 0.62 | -0.01 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 3.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.04 | -15.39% | 0.06 | 307 | 2,188 | 0.83 | -0.66 | 1.23 | -0.01 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 4.00 | 0.63 | 0.69 | 0.66 | 0.66 | -0.03 | -4.35% | 0.17 | 133 | 6,066 | 1.69 | -0.96 | 0.26 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 4.50 | 1.10 | 1.25 | 1.18 | 1.25 | +0.05 | +4.17% | 0.26 | 9 | 28 | 2.88 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 5.00 | 1.60 | 1.84 | 1.72 | 1.64 | 0.00 | 0.00% | 0.34 | 0 | 718 | 4.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 5.50 | 1.98 | 2.31 | 2.15 | 2.19 | 0.00 | 0.00% | 0.39 | 0 | 7 | 4.57 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 6.00 | 2.59 | 2.82 | 2.71 | 2.82 | 0.00 | 0.00% | 0.45 | 0 | 4 | 5.12 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 6.50 | 3.05 | 3.35 | 3.20 | 3.25 | 0.00 | 0.00% | 0.49 | 0 | 2 | 5.81 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 7.00 | 3.55 | 3.85 | 3.70 | 3.71 | 0.00 | 0.00% | 0.53 | 0 | 1 | 6.19 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 8.00 | 4.55 | 4.85 | 4.70 | 4.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 9.00 | 5.55 | 5.85 | 5.70 | 5.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:55 AM EST |