Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.94 as of 5/29/2026 3:50:52 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 | 4.35 | 4.95 | 4.65 | 4.50 | +0.14 | +3.22% | 9.30 | 7 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 1.00 | 4.00 | 4.25 | 4.13 | 4.05 | +0.20 | +5.20% | 4.13 | 5 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 1.50 | 3.35 | 3.75 | 3.55 | 3.50 | +0.20 | +6.07% | 2.37 | 2 | 39 | 7.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 2.00 | 2.85 | 3.20 | 3.03 | 3.02 | +0.08 | +2.73% | 1.51 | 1 | 38 | 5.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 2.50 | 2.35 | 2.80 | 2.58 | 1.93 | 0.00 | 0.00% | 1.03 | 0 | 6 | 5.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:28 PM EST |
| 3.00 | 1.90 | 2.11 | 2.01 | 2.03 | +0.26 | +14.69% | 0.67 | 7 | 65 | 3.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 3.50 | 1.51 | 1.68 | 1.60 | 1.62 | +0.21 | +14.90% | 0.46 | 38 | 360 | 2.54 | 1.00 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 4.00 | 1.09 | 1.13 | 1.11 | 1.10 | +0.11 | +11.12% | 0.28 | 317 | 4,209 | 1.84 | 0.95 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 4.50 | 0.62 | 0.66 | 0.64 | 0.66 | +0.10 | +17.86% | 0.14 | 2,886 | 5,536 | 0.93 | 0.81 | 0.37 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 5.00 | 0.32 | 0.34 | 0.33 | 0.33 | +0.02 | +6.46% | 0.07 | 12,690 | 22,329 | 1.00 | 0.56 | 0.54 | -0.02 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 5.50 | 0.15 | 0.16 | 0.16 | 0.16 | -0.01 | -5.89% | 0.03 | 8,545 | 8,732 | 1.13 | 0.32 | 0.46 | -0.02 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 6.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.01 | 10,278 | 5,472 | 1.27 | 0.17 | 0.31 | -0.02 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 1,973 | 138 | 1.42 | 0.09 | 0.19 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 2,116 | 1,077 | 1.53 | 0.04 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.01 | 24 | 106 | 1.76 | 0.02 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 309 | 52 | 1.75 | 0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 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 | 5/29/2026 1:58:28 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 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:28 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:28 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:28 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 79 | 1,439 | 1.43 | 0.00 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1,358 | 2,549 | 1.17 | -0.04 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 4.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.07 | -50.00% | 0.02 | 2,226 | 3,647 | 1.00 | -0.19 | 0.37 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 5.00 | 0.23 | 0.25 | 0.24 | 0.26 | -0.12 | -31.58% | 0.05 | 1,059 | 695 | 1.04 | -0.44 | 0.54 | -0.02 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 5.50 | 0.55 | 0.62 | 0.59 | 0.60 | -0.14 | -18.92% | 0.11 | 116 | 62 | 1.06 | -0.68 | 0.46 | -0.02 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 6.00 | 0.93 | 1.14 | 1.04 | 1.05 | -0.17 | -13.94% | 0.17 | 4 | 7 | 1.82 | -0.83 | 0.31 | -0.02 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 6.50 | 1.33 | 1.85 | 1.59 | 1.69 | -0.01 | -0.59% | 0.24 | 2 | 5 | 3.07 | -0.91 | 0.19 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 7.00 | 1.88 | 2.07 | 1.98 | 2.19 | -0.04 | -1.80% | 0.28 | 3 | 2 | 2.23 | -0.96 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 7.50 | 2.36 | 2.65 | 2.51 | 2.50 | -0.19 | -7.07% | 0.33 | 6 | 3 | 3.02 | -0.98 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |
| 8.00 | 2.86 | 3.15 | 3.01 | 2.98 | -0.82 | -21.58% | 0.38 | 2 | 0 | 3.21 | -0.99 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:58:28 PM EST |