Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.38 as of 1/7/2026 6:49:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.65 | 5.50 | 5.08 | 5.12 | 0.00 | 0.00% | 5.08 | 0 | 2 | 6.84 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 2.00 | 3.80 | 4.55 | 4.18 | 4.00 | +0.05 | +1.27% | 2.09 | 3 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 3.00 | 2.81 | 3.40 | 3.11 | 3.10 | 0.00 | 0.00% | 1.04 | 0 | 19 | 2.46 | 0.99 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 4.00 | 1.74 | 2.27 | 2.01 | 2.10 | -0.34 | -13.94% | 0.50 | 21 | 77 | 1.41 | 0.93 | 0.07 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 5.00 | 1.02 | 1.39 | 1.21 | 1.35 | -0.24 | -15.10% | 0.24 | 29 | 555 | 0.67 | 0.79 | 0.17 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 6.00 | 0.67 | 0.72 | 0.70 | 0.68 | -0.28 | -29.17% | 0.12 | 822 | 6,329 | 0.81 | 0.56 | 0.23 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 7.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.18 | -32.15% | 0.06 | 3,246 | 8,645 | 0.87 | 0.36 | 0.21 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 8.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.10 | -29.42% | 0.03 | 7,002 | 14,556 | 0.94 | 0.23 | 0.16 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 9.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.09 | -40.91% | 0.02 | 99 | 3,493 | 0.97 | 0.16 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 70 | 1,004 | 1.05 | 0.11 | 0.09 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.11 | 0.07 | 0.06 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.08 | -0.06 | -42.86% | 0.00 | 25 | 67 | 1.20 | 0.04 | 0.04 | 0.00 | 1/7/2026 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 35 | 1.24 | -0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 4.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 49 | 1,225 | 0.87 | -0.07 | 0.07 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 5.00 | 0.23 | 0.24 | 0.24 | 0.23 | +0.02 | +9.53% | 0.05 | 138 | 4,158 | 0.81 | -0.21 | 0.17 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 6.00 | 0.65 | 0.71 | 0.68 | 0.68 | +0.13 | +23.64% | 0.11 | 385 | 6,710 | 0.84 | -0.44 | 0.23 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 7.00 | 1.31 | 1.40 | 1.36 | 1.30 | +0.14 | +12.07% | 0.19 | 18 | 1,329 | 0.85 | -0.64 | 0.21 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 8.00 | 1.92 | 2.39 | 2.16 | 1.96 | 0.00 | 0.00% | 0.27 | 0 | 76 | 1.19 | -0.77 | 0.16 | -0.01 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 9.00 | 2.86 | 3.55 | 3.21 | 3.06 | 0.00 | 0.00% | 0.36 | 2 | 19 | 1.63 | -0.84 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 10.00 | 3.70 | 5.00 | 4.35 | % | 0.43 | 0 | 0 | 2.41 | -0.89 | 0.09 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 11.00 | 4.65 | 5.40 | 5.03 | 4.67 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.78 | -0.93 | 0.06 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 12.00 | 5.65 | 6.55 | 6.10 | % | 0.51 | 0 | 0 | 2.15 | -0.96 | 0.04 | 0.00 | 1/7/2026 3:59:52 PM EST |