Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.17 as of 1/16/2026 3:31:25 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 | 4.15 | 5.05 | 4.60 | 4.76 | -0.03 | -0.63% | 3.07 | 6 | 154 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 2.00 | 3.40 | 4.95 | 4.18 | 4.28 | -0.08 | -1.84% | 2.09 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 2.50 | 2.70 | 4.20 | 3.45 | 3.71 | -0.29 | -7.25% | 1.38 | 3 | 30 | 8.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 3.00 | 2.55 | 4.00 | 3.28 | 3.30 | +0.32 | +10.74% | 1.09 | 2 | 2 | 9.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 3.50 | 2.34 | 3.20 | 2.77 | 2.74 | -0.23 | -7.75% | 0.79 | 6 | 7 | 6.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 4.00 | 1.81 | 2.45 | 2.13 | 2.20 | -0.38 | -14.73% | 0.53 | 9 | 33 | 3.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 4.50 | 1.37 | 1.91 | 1.64 | 1.57 | -0.25 | -13.74% | 0.36 | 1 | 94 | 3.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 5.00 | 1.11 | 1.28 | 1.20 | 1.29 | -0.12 | -8.52% | 0.24 | 66 | 286 | 1.77 | 0.99 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 5.50 | 0.67 | 0.75 | 0.71 | 0.67 | -0.21 | -23.87% | 0.13 | 575 | 1,442 | 0.87 | 0.89 | 0.34 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 6.00 | 0.30 | 0.33 | 0.32 | 0.33 | -0.05 | -13.16% | 0.05 | 2,465 | 4,633 | 0.72 | 0.61 | 0.63 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 6.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.06 | -31.58% | 0.02 | 10,888 | 8,572 | 0.77 | 0.32 | 0.53 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 7.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 6,041 | 10,972 | 0.92 | 0.13 | 0.31 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 770 | 2,309 | 0.93 | 0.04 | 0.13 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 297 | 1,294 | 1.12 | 0.01 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 351 | 1.33 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 527 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 444 | 2.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 239 | 5.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.36 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | 0.05 | % | 0.01 | 20 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 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 | 0.44 | 0.22 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 2 | 7.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.25 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 526 | 1.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 48 | 1,274 | 0.90 | -0.01 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 619 | 3,257 | 0.75 | -0.11 | 0.34 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 6.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.03 | -14.29% | 0.03 | 3,515 | 4,103 | 0.74 | -0.39 | 0.63 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 6.50 | 0.49 | 0.51 | 0.50 | 0.50 | -0.02 | -3.85% | 0.08 | 1,180 | 1,172 | 0.80 | -0.68 | 0.53 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 7.00 | 0.87 | 0.98 | 0.93 | 0.96 | +0.06 | +6.67% | 0.13 | 722 | 402 | 1.18 | -0.87 | 0.31 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 7.50 | 1.13 | 1.76 | 1.45 | 1.40 | +0.23 | +19.66% | 0.19 | 89 | 77 | 2.45 | -0.96 | 0.13 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 8.00 | 1.64 | 2.00 | 1.82 | 1.95 | +0.20 | +11.43% | 0.23 | 2 | 224 | 1.80 | -0.99 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 8.50 | 2.12 | 2.54 | 2.33 | 2.19 | -0.05 | -2.24% | 0.27 | 5 | 13 | 2.29 | -1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 9.00 | 2.59 | 3.00 | 2.80 | 2.60 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.29 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 9.50 | 2.88 | 3.80 | 3.34 | 3.36 | % | 0.35 | 2 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST | |
| 10.00 | 3.20 | 4.10 | 3.65 | 3.63 | 0.00 | 0.00% | 0.36 | 0 | 28 | 3.18 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 10.50 | 3.70 | 4.70 | 4.20 | 4.31 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:52 PM EST |
| 11.00 | 4.55 | 5.30 | 4.93 | 4.91 | +0.20 | +4.25% | 0.45 | 2 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 11.50 | 4.95 | 5.70 | 5.33 | 5.48 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 12.00 | 5.50 | 6.20 | 5.85 | 5.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 12.50 | 6.00 | 6.70 | 6.35 | 6.08 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |