Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.04 as of 1/30/2026 7:31:22 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 | 3.40 | 3.85 | 3.63 | 3.45 | -0.65 | -15.86% | 2.42 | 3 | 125 | 9.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 2.00 | 2.74 | 3.50 | 3.12 | 3.37 | -0.40 | -10.61% | 1.56 | 1 | 80 | 8.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 2.50 | 1.60 | 3.90 | 2.75 | 3.55 | 0.00 | 0.00% | 1.10 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 3.00 | 1.66 | 3.00 | 2.33 | 2.39 | -0.86 | -26.47% | 0.78 | 2 | 22 | 8.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 3.50 | 1.10 | 1.96 | 1.53 | 1.54 | -1.46 | -48.67% | 0.44 | 46 | 18 | 4.29 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 4.00 | 0.73 | 1.38 | 1.06 | 1.03 | -0.56 | -35.22% | 0.27 | 29 | 67 | 3.27 | 0.97 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 4.50 | 0.52 | 0.79 | 0.66 | 0.58 | -0.47 | -44.77% | 0.15 | 127 | 517 | 1.71 | 0.85 | 0.38 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 5.00 | 0.24 | 0.29 | 0.27 | 0.27 | -0.36 | -57.15% | 0.05 | 1,309 | 345 | 0.84 | 0.56 | 0.65 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 5.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 0.02 | 6,714 | 1,691 | 0.95 | 0.28 | 0.53 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.01 | 3,751 | 4,989 | 1.10 | 0.11 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 2,830 | 9,152 | 1.27 | 0.04 | 0.13 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,510 | 9,780 | 1.42 | 0.01 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 121 | 2,712 | 1.50 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 2,001 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 735 | 3.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 160 | 2.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 12 | 5.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 77 | 2.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 15 | 6.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.06 | +600.00% | 0.01 | 1 | 11 | 5.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 6 | 6.93 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 20 | 6.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 10 | 7.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1 | 1.64 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.14 | -87.50% | 0.01 | 29 | 14 | 1.06 | -0.03 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 4.50 | 0.05 | 0.07 | 0.06 | 0.06 | +0.04 | +200.00% | 0.01 | 486 | 460 | 0.93 | -0.15 | 0.38 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 5.00 | 0.22 | 0.23 | 0.23 | 0.22 | +0.13 | +144.45% | 0.05 | 1,934 | 1,816 | 0.91 | -0.44 | 0.65 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 5.50 | 0.55 | 0.61 | 0.58 | 0.55 | +0.30 | +120.00% | 0.11 | 1,931 | 4,644 | 1.02 | -0.72 | 0.53 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 6.00 | 0.99 | 1.04 | 1.02 | 1.02 | +0.44 | +75.87% | 0.17 | 964 | 4,461 | 1.17 | -0.89 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 6.50 | 1.38 | 1.56 | 1.47 | 1.50 | +0.46 | +44.24% | 0.23 | 80 | 283 | 2.71 | -0.96 | 0.13 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 7.00 | 1.87 | 2.05 | 1.96 | 1.96 | +0.40 | +25.65% | 0.28 | 40 | 126 | 2.14 | -0.99 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 2.33 | 2.58 | 2.46 | 2.35 | +0.37 | +18.69% | 0.33 | 11 | 69 | 3.10 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 2.40 | 3.10 | 2.75 | 2.28 | 0.00 | 0.00% | 0.34 | 0 | 22 | 2.98 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 8.50 | 2.84 | 3.55 | 3.20 | 3.84 | +1.10 | +40.15% | 0.38 | 3 | 4 | 2.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 9.00 | 3.45 | 4.05 | 3.75 | 3.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.14 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 9.50 | 3.95 | 4.55 | 4.25 | 3.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 4.20 | 5.05 | 4.63 | 4.66 | +0.32 | +7.38% | 0.46 | 1 | 5 | 3.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 10.50 | 4.70 | 5.60 | 5.15 | 4.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.04 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 5.10 | 6.10 | 5.60 | 4.78 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 11.50 | 5.70 | 6.60 | 6.15 | 5.83 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 12.00 | 5.95 | 7.20 | 6.58 | 6.43 | +0.12 | +1.91% | 0.55 | 3 | 1 | 5.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |