Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $6.17 as of 1/9/2026 10:51:00 AM 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 | 2.74 | 6.80 | 4.77 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 2.00 | 2.25 | 6.30 | 4.28 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 2.50 | 2.05 | 4.35 | 3.20 | % | 1.28 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 3.00 | 2.85 | 3.80 | 3.33 | % | 1.11 | 0 | 0 | 2.83 | 0.99 | 0.01 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 3.50 | 2.28 | 3.35 | 2.82 | % | 0.81 | 0 | 0 | 2.47 | 0.97 | 0.03 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 4.00 | 2.01 | 2.86 | 2.44 | % | 0.61 | 0 | 0 | 2.09 | 0.93 | 0.06 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 4.50 | 1.74 | 2.43 | 2.09 | % | 0.46 | 0 | 0 | 1.16 | 0.88 | 0.10 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 5.00 | 1.36 | 1.87 | 1.62 | % | 0.32 | 0 | 0 | 1.04 | 0.80 | 0.14 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 5.50 | 1.10 | 1.39 | 1.25 | 1.11 | +0.01 | +0.91% | 0.23 | 26 | 3 | 0.84 | 0.71 | 0.18 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 6.00 | 0.79 | 0.92 | 0.86 | 1.00 | +0.05 | +5.27% | 0.14 | 6 | 27 | 0.82 | 0.61 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 6.50 | 0.57 | 0.71 | 0.64 | 0.66 | -0.02 | -2.95% | 0.10 | 150 | 102 | 0.82 | 0.51 | 0.21 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 7.00 | 0.41 | 0.54 | 0.48 | 0.51 | +0.03 | +6.25% | 0.07 | 221 | 10 | 0.83 | 0.42 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 7.50 | 0.29 | 0.46 | 0.38 | 0.37 | -0.04 | -9.76% | 0.05 | 5 | 20 | 0.86 | 0.34 | 0.19 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 8.00 | 0.22 | 0.32 | 0.27 | 0.35 | +0.01 | +2.95% | 0.03 | 31 | 15 | 0.85 | 0.28 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 8.50 | 0.18 | 0.27 | 0.23 | 0.13 | -0.18 | -58.07% | 0.03 | 7 | 10 | 0.90 | 0.23 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 9.00 | 0.14 | 0.23 | 0.19 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.19 | 0.13 | -0.01 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 9.50 | 0.10 | 0.21 | 0.16 | % | 0.02 | 0 | 0 | 0.96 | 0.16 | 0.11 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 10.00 | 0.08 | 0.17 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 2 | 8 | 0.98 | 0.14 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 10.50 | 0.03 | 0.25 | 0.14 | % | 0.01 | 0 | 0 | 1.03 | 0.11 | 0.08 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 11.00 | 0.01 | 0.22 | 0.12 | 0.16 | % | 0.01 | 41 | 0 | 1.00 | 0.10 | 0.07 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 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 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | % | 0.07 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 2.07 | -0.01 | 0.01 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.77 | -0.03 | 0.03 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 4.00 | 0.04 | 0.16 | 0.10 | % | 0.03 | 0 | 0 | 0.98 | -0.07 | 0.06 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 4.50 | 0.11 | 0.18 | 0.15 | 0.12 | -0.04 | -25.00% | 0.03 | 26 | 10 | 0.90 | -0.12 | 0.10 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 5.00 | 0.19 | 0.25 | 0.22 | 0.25 | -0.01 | -3.85% | 0.04 | 2 | 18 | 0.82 | -0.20 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 5.50 | 0.34 | 0.45 | 0.40 | 0.36 | -0.09 | -20.00% | 0.07 | 38 | 1 | 0.83 | -0.29 | 0.18 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 6.00 | 0.57 | 0.68 | 0.63 | 0.63 | -0.06 | -8.70% | 0.10 | 9 | 3 | 0.83 | -0.39 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 6.50 | 0.83 | 0.98 | 0.91 | 0.89 | -0.10 | -10.11% | 0.14 | 2 | 1 | 0.83 | -0.49 | 0.21 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 7.00 | 1.16 | 1.43 | 1.30 | 1.10 | % | 0.19 | 1 | 0 | 0.90 | -0.58 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 7.50 | 1.55 | 1.81 | 1.68 | 1.50 | % | 0.22 | 10 | 0 | 0.92 | -0.66 | 0.19 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 8.00 | 1.98 | 2.14 | 2.06 | 2.14 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.90 | -0.72 | 0.16 | -0.01 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 8.50 | 2.16 | 2.86 | 2.51 | 2.57 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.38 | -0.77 | 0.14 | -0.01 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 9.00 | 2.61 | 3.15 | 2.88 | % | 0.32 | 0 | 0 | 1.23 | -0.81 | 0.13 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 9.50 | 3.10 | 3.80 | 3.45 | % | 0.36 | 0 | 0 | 1.52 | -0.84 | 0.11 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 10.00 | 3.50 | 4.25 | 3.88 | % | 0.39 | 0 | 0 | 1.55 | -0.86 | 0.10 | -0.01 | 1/9/2026 4:00:03 PM EST | |||
| 10.50 | 4.00 | 4.70 | 4.35 | % | 0.41 | 0 | 0 | 1.56 | -0.89 | 0.08 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 11.00 | 4.30 | 5.25 | 4.78 | % | 0.43 | 0 | 0 | 1.71 | -0.90 | 0.07 | 0.00 | 1/9/2026 4:00:03 PM EST |