Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.40 as of 1/2/2026 12:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.60 | 5.15 | 4.38 | 4.14 | +0.23 | +5.89% | 2.92 | 2 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 2.00 | 3.00 | 5.10 | 4.05 | 3.60 | 0.00 | 0.00% | 2.02 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 2.50 | 2.79 | 3.60 | 3.20 | 3.11 | 0.00 | 0.00% | 1.28 | 0 | 19 | 6.43 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 3.00 | 2.48 | 3.30 | 2.89 | 2.78 | +0.13 | +4.91% | 0.96 | 1 | 45 | 6.60 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 3.50 | 1.78 | 2.78 | 2.28 | 2.19 | 0.00 | 0.00% | 0.65 | 15 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 4.00 | 1.53 | 1.94 | 1.74 | 1.52 | +0.12 | +8.58% | 0.43 | 1 | 259 | 2.58 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 4.50 | 1.10 | 1.43 | 1.27 | 1.30 | +0.39 | +42.86% | 0.28 | 45 | 169 | 1.90 | 0.99 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 5.00 | 0.78 | 0.99 | 0.89 | 0.84 | +0.42 | +100.00% | 0.18 | 310 | 541 | 1.60 | 0.93 | 0.23 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 5.50 | 0.45 | 0.46 | 0.46 | 0.45 | +0.25 | +125.00% | 0.08 | 2,224 | 1,766 | 0.78 | 0.73 | 0.55 | -0.02 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 6.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.11 | +137.50% | 0.03 | 10,737 | 4,961 | 0.78 | 0.43 | 0.60 | -0.02 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 3,808 | 5,401 | 0.77 | 0.21 | 0.39 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 669 | 5,649 | 0.89 | 0.09 | 0.20 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 210 | 3,565 | 1.02 | 0.03 | 0.09 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 93 | 1,894 | 1.24 | 0.01 | 0.03 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 312 | 1.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 725 | 1.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 128 | 4.30 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 105 | 2.44 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.83 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 4,062 | 1.60 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 594 | 1.28 | -0.01 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.01 | 261 | 2,217 | 0.90 | -0.07 | 0.23 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 5.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.16 | -55.18% | 0.02 | 1,124 | 3,706 | 0.82 | -0.27 | 0.55 | -0.02 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 6.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.35 | -50.00% | 0.06 | 734 | 1,925 | 0.55 | -0.57 | 0.60 | -0.02 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 6.50 | 0.58 | 0.78 | 0.68 | 0.67 | -0.49 | -42.25% | 0.10 | 57 | 767 | 0.97 | -0.79 | 0.39 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 7.00 | 1.10 | 1.34 | 1.22 | 1.27 | -0.41 | -24.41% | 0.17 | 63 | 454 | 1.59 | -0.91 | 0.20 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 7.50 | 1.44 | 1.86 | 1.65 | 1.73 | -0.40 | -18.78% | 0.22 | 6 | 193 | 2.00 | -0.97 | 0.09 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 8.00 | 2.05 | 2.53 | 2.29 | 2.25 | -0.35 | -13.47% | 0.29 | 4 | 83 | 2.97 | -0.99 | 0.03 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 8.50 | 2.06 | 3.70 | 2.88 | 2.80 | +0.20 | +7.70% | 0.34 | 3 | 8 | 5.50 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 9.00 | 2.55 | 3.40 | 2.98 | 3.25 | +0.67 | +25.97% | 0.33 | 2 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 9.50 | 3.25 | 3.90 | 3.58 | 3.75 | % | 0.38 | 2 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST | |
| 10.00 | 4.05 | 4.40 | 4.23 | 4.25 | -0.10 | -2.30% | 0.42 | 1 | 3 | 3.41 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 10.50 | 4.55 | 4.95 | 4.75 | 4.77 | +0.03 | +0.64% | 0.45 | 1 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 11.00 | 4.70 | 5.40 | 5.05 | % | 0.46 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 11.50 | 5.40 | 5.90 | 5.65 | % | 0.49 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 12.00 | 6.00 | 6.40 | 6.20 | 6.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |