Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $3.74 as of 2/24/2026 7:39:02 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 | 3.15 | 3.90 | 3.53 | 3.45 | +0.25 | +7.82% | 7.06 | 189 | 331 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1.50 | 2.32 | 2.91 | 2.62 | 2.47 | +0.16 | +6.93% | 1.75 | 135 | 361 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 2.00 | 1.30 | 2.58 | 1.94 | 1.96 | +0.16 | +8.89% | 0.97 | 84 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 2.50 | 1.36 | 1.50 | 1.43 | 1.45 | +0.11 | +8.21% | 0.57 | 19 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 3.00 | 0.72 | 1.14 | 0.93 | 0.92 | +0.20 | +27.78% | 0.31 | 57 | 301 | 4.51 | 0.99 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 3.50 | 0.37 | 0.46 | 0.42 | 0.45 | +0.15 | +50.00% | 0.12 | 1,285 | 991 | 1.45 | 0.87 | 0.49 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 4.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.04 | +50.00% | 0.03 | 6,746 | 5,431 | 1.09 | 0.43 | 1.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3,281 | 6,699 | 1.09 | 0.11 | 0.46 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 313 | 3,905 | 1.52 | 0.01 | 0.09 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 159 | 4,900 | 1.99 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 3,695 | 2.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 3,232 | 2.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 4,611 | 3.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.22 | +0.21 | +2,100.00% | 0.00 | 1 | 1,151 | 3.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,423 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 10.50 | 0.00 | 0.14 | 0.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 2.12 | 1.06 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 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 | 0.01 | 0.00 | 0.00% | 0.02 | 30 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 131 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 80 | 50 | 3.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 52 | 2.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 1,078 | 1.76 | -0.01 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 680 | 20,593 | 1.23 | -0.13 | 0.49 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 4.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.18 | -48.65% | 0.05 | 262 | 3,452 | 1.05 | -0.57 | 1.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 4.50 | 0.54 | 0.67 | 0.61 | 0.63 | -0.17 | -21.25% | 0.14 | 276 | 2,098 | 2.00 | -0.89 | 0.46 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 5.00 | 0.99 | 1.14 | 1.07 | 1.05 | -0.25 | -19.24% | 0.21 | 156 | 1,920 | 2.46 | -0.99 | 0.09 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 5.50 | 1.52 | 1.65 | 1.59 | 1.57 | -0.23 | -12.78% | 0.29 | 82 | 991 | 3.19 | -1.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 6.00 | 1.96 | 2.19 | 2.08 | 2.08 | -0.23 | -9.96% | 0.35 | 38 | 282 | 4.31 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 6.50 | 2.33 | 2.67 | 2.50 | 2.62 | -0.06 | -2.24% | 0.38 | 6 | 16 | 4.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 7.00 | 2.99 | 3.25 | 3.12 | 3.10 | -0.15 | -4.62% | 0.45 | 4 | 9 | 5.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 7.50 | 3.50 | 3.65 | 3.58 | 3.68 | 0.00 | 0.00% | 0.48 | 0 | 21 | 5.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 8.00 | 4.00 | 4.20 | 4.10 | 4.17 | +0.20 | +5.04% | 0.51 | 6 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 8.50 | 4.50 | 4.65 | 4.58 | 4.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 9.00 | 5.00 | 5.15 | 5.08 | 5.15 | -0.21 | -3.92% | 0.56 | 1 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 9.50 | 5.45 | 5.65 | 5.55 | 5.77 | 0.00 | 0.00% | 0.58 | 0 | 1 | 6.25 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 10.00 | 6.05 | 6.15 | 6.10 | 6.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 10.50 | 6.50 | 6.65 | 6.58 | 6.79 | 0.00 | 0.00% | 0.63 | 0 | 2 | 6.76 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 11.00 | 7.00 | 7.15 | 7.08 | 7.23 | 0.00 | 0.00% | 0.64 | 0 | 2 | 6.99 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 12.00 | 8.00 | 8.15 | 8.08 | 8.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:11 PM EST |