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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.00 | 5.75 | 5.38 | 5.21 | +0.04 | +0.78% | 10.76 | 1 | 349 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 1.00 | 4.40 | 4.90 | 4.65 | 4.68 | +0.03 | +0.65% | 4.65 | 2 | 730 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 1.50 | 3.95 | 4.50 | 4.23 | 4.31 | +0.41 | +10.52% | 2.82 | 16 | 1,288 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 2.00 | 3.55 | 3.90 | 3.73 | 3.55 | -0.10 | -2.74% | 1.86 | 1 | 1,942 | 3.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 2.50 | 3.15 | 3.40 | 3.28 | 3.34 | +0.09 | +2.77% | 1.31 | 23 | 2,027 | 3.13 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 3.00 | 2.70 | 2.93 | 2.82 | 2.80 | +0.47 | +20.18% | 0.94 | 6 | 4,449 | 2.74 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 3.50 | 2.29 | 2.42 | 2.36 | 2.23 | +0.34 | +17.99% | 0.67 | 31 | 9,881 | 2.14 | 0.99 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 4.00 | 1.72 | 1.95 | 1.84 | 1.96 | +0.61 | +45.19% | 0.46 | 87 | 17,112 | 1.82 | 0.97 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 4.50 | 1.29 | 1.58 | 1.44 | 1.29 | +0.39 | +43.34% | 0.32 | 56 | 4,997 | 1.85 | 0.92 | 0.13 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 5.00 | 0.90 | 0.95 | 0.93 | 0.90 | +0.39 | +76.48% | 0.19 | 456 | 14,356 | 0.80 | 0.84 | 0.25 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 5.50 | 0.54 | 0.56 | 0.55 | 0.55 | +0.25 | +83.34% | 0.10 | 7,720 | 9,200 | 0.77 | 0.69 | 0.40 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 6.00 | 0.29 | 0.30 | 0.30 | 0.29 | +0.15 | +107.15% | 0.05 | 3,009 | 21,798 | 0.78 | 0.47 | 0.46 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 6.50 | 0.14 | 0.15 | 0.15 | 0.15 | +0.07 | +87.50% | 0.02 | 1,931 | 1,908 | 0.79 | 0.28 | 0.36 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 2,525 | 37,889 | 0.84 | 0.17 | 0.25 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 7.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 1,496 | 1,367 | 0.88 | 0.10 | 0.16 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3,558 | 33,464 | 0.95 | 0.06 | 0.10 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 314 | 1.06 | 0.02 | 0.05 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 639 | 12,972 | 1.13 | 0.02 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 9.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.32 | 0.01 | 0.02 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 545 | 48,212 | 1.34 | 0.00 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 9,224 | 1.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 18,465 | 1.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,461 | 2.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,898 | 2.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20,743 | 2.21 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 4,865 | 2.58 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 22,796 | 2.24 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 867 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4,081 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/2/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7,291 | 4.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.03 | 1 | 1,943 | 4.21 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,709 | 2.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,382 | 1.86 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,601 | 1.48 | -0.01 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 9 | 5,859 | 1.13 | -0.03 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 4.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 200 | 4,139 | 1.04 | -0.08 | 0.13 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 5.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.08 | -50.00% | 0.02 | 457 | 13,343 | 0.88 | -0.16 | 0.25 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 5.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.16 | -42.11% | 0.04 | 1,290 | 9,442 | 0.82 | -0.31 | 0.40 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 6.00 | 0.44 | 0.47 | 0.46 | 0.45 | -0.30 | -40.00% | 0.08 | 463 | 15,705 | 0.84 | -0.53 | 0.46 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 6.50 | 0.73 | 0.88 | 0.81 | 0.74 | -0.47 | -38.85% | 0.12 | 62 | 376 | 0.98 | -0.72 | 0.36 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 7.00 | 1.20 | 1.32 | 1.26 | 1.38 | -0.26 | -15.86% | 0.18 | 158 | 7,050 | 1.10 | -0.83 | 0.25 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 7.50 | 1.50 | 1.82 | 1.66 | 1.88 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.33 | -0.90 | 0.16 | -0.01 | 12/29/2025 | 1/2/2026 4:00:01 PM EST |
| 8.00 | 2.07 | 2.34 | 2.21 | 2.33 | -0.34 | -12.74% | 0.28 | 10 | 13,632 | 1.60 | -0.94 | 0.10 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 8.50 | 2.19 | 3.20 | 2.70 | 2.87 | +0.37 | +14.80% | 0.32 | 2 | 5 | 2.78 | -0.98 | 0.05 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 9.00 | 3.10 | 3.40 | 3.25 | 3.42 | -0.13 | -3.67% | 0.36 | 2 | 827 | 2.16 | -0.98 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 9.50 | 3.40 | 3.95 | 3.68 | % | 0.39 | 0 | 0 | 2.47 | -0.99 | 0.02 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 10.00 | 4.10 | 4.35 | 4.23 | 4.28 | -0.34 | -7.36% | 0.42 | 21 | 3,352 | 2.30 | -1.00 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 10.50 | 4.50 | 5.15 | 4.83 | % | 0.46 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 11.00 | 4.65 | 5.35 | 5.00 | 4.40 | 0.00 | 0.00% | 0.45 | 0 | 60 | 2.56 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 4:00:01 PM EST |
| 11.50 | 5.40 | 5.95 | 5.68 | % | 0.49 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 12.00 | 5.80 | 6.50 | 6.15 | 6.45 | +1.85 | +40.22% | 0.51 | 4 | 123 | 3.31 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 13.00 | 6.80 | 8.15 | 7.48 | 6.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 4:00:01 PM EST |
| 14.00 | 7.80 | 9.15 | 8.48 | 7.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 4:00:01 PM EST |
| 15.00 | 8.80 | 9.55 | 9.18 | 8.72 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:01 PM EST |
| 16.00 | 9.80 | 10.75 | 10.28 | 9.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.82 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 4:00:01 PM EST |
| 17.00 | 10.90 | 11.55 | 11.23 | 10.77 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:01 PM EST |