Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $2.44 as of 10/14/2026 7:47:58 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 | 1.70 | 1.84 | 1.77 | 1.77 | +0.07 | +4.12% | 3.54 | 7 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 1.00 | 1.22 | 1.36 | 1.29 | 1.30 | +0.06 | +4.84% | 1.29 | 25 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 1.50 | 0.60 | 0.91 | 0.76 | 0.66 | -0.10 | -13.16% | 0.51 | 10 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 2.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.07 | +38.89% | 0.13 | 140 | 1,152 | 1.76 | 1.00 | 0.12 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 857 | 6,206 | 1.49 | 0.02 | 0.44 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 26,178 | 3.21 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:58:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 5,446 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/15/2026 1:58:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 1:58:55 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:58:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:58:55 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:58:55 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.62 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:58:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 119 | 2,518 | 1.77 | 0.00 | 0.12 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 2.50 | 0.21 | 0.27 | 0.24 | 0.27 | -0.07 | -20.59% | 0.10 | 64 | 595 | 2.16 | -0.98 | 0.44 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 3.00 | 0.71 | 0.79 | 0.75 | 0.75 | -0.05 | -6.25% | 0.25 | 12 | 2,355 | 4.87 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 3.50 | 1.19 | 1.37 | 1.28 | 1.37 | +0.10 | +7.88% | 0.37 | 3 | 16 | 8.80 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 4.00 | 1.59 | 1.79 | 1.69 | 1.70 | -0.09 | -5.03% | 0.42 | 3 | 96 | 7.73 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 4.50 | 2.16 | 2.37 | 2.27 | 2.37 | +0.08 | +3.50% | 0.50 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 5.00 | 2.68 | 2.87 | 2.78 | 2.89 | +0.10 | +3.59% | 0.56 | 2 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 5.50 | 3.10 | 3.35 | 3.23 | 3.32 | +0.02 | +0.61% | 0.59 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |
| 6.00 | 3.65 | 3.85 | 3.75 | 3.82 | +0.02 | +0.53% | 0.62 | 4 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:58:55 PM EST |