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 | 1.45 | 5.70 | 3.58 | % | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 2.85 | 5.10 | 3.98 | % | 1.99 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.50 | 2.29 | 3.55 | 2.92 | % | 1.17 | 0 | 0 | 4.51 | 0.95 | 0.04 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 1.97 | 4.15 | 3.06 | % | 1.02 | 0 | 0 | 7.00 | 0.93 | 0.06 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.50 | 1.46 | 3.75 | 2.61 | 3.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.95 | 0.87 | 0.10 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 4.00 | 1.13 | 1.45 | 1.29 | 1.58 | % | 0.32 | 5 | 0 | 0.98 | 0.79 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 4.50 | 0.85 | 1.09 | 0.97 | 0.95 | % | 0.22 | 55 | 0 | 1.01 | 0.70 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 5.00 | 0.67 | 0.96 | 0.82 | 0.67 | -0.33 | -33.00% | 0.16 | 67 | 1 | 1.16 | 0.58 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 5.50 | 0.46 | 0.58 | 0.52 | 0.53 | -0.31 | -36.91% | 0.09 | 489 | 100 | 1.01 | 0.47 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 6.00 | 0.24 | 0.54 | 0.39 | 0.37 | -0.19 | -33.93% | 0.07 | 17 | 210 | 1.03 | 0.36 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 6.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.16 | -34.79% | 0.04 | 15 | 11 | 1.02 | 0.28 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 7.00 | 0.08 | 0.35 | 0.22 | 0.26 | 0.00 | 0.00% | 0.03 | 1 | 30 | 1.03 | 0.21 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.91 | 0.15 | 0.14 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 8.00 | 0.04 | 0.43 | 0.24 | 0.15 | % | 0.03 | 2 | 0 | 1.26 | 0.12 | 0.12 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.30 | 0.08 | 0.09 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.41 | 0.06 | 0.07 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.81 | 0.04 | 0.05 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.90 | 0.03 | 0.04 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.99 | 0.02 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.06 | 0.01 | 0.02 | 0.00 | 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 | 0.26 | 0.13 | % | 0.09 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.84 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 9.65 | -0.05 | 0.04 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 2.00 | -0.07 | 0.06 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 2.95 | -0.13 | 0.10 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 4.00 | 0.08 | 0.50 | 0.29 | % | 0.07 | 0 | 0 | 1.12 | -0.21 | 0.15 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 4.50 | 0.37 | 0.39 | 0.38 | 0.38 | +0.16 | +72.73% | 0.08 | 42 | 68 | 0.97 | -0.30 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 5.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.20 | +50.00% | 0.12 | 75 | 13 | 0.94 | -0.42 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 5.50 | 0.84 | 1.02 | 0.93 | 0.90 | +0.39 | +76.48% | 0.17 | 98 | 125 | 0.98 | -0.53 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 6.00 | 1.16 | 1.51 | 1.34 | 1.30 | +0.30 | +30.00% | 0.22 | 17 | 10 | 1.06 | -0.64 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 6.50 | 1.37 | 3.50 | 2.44 | 1.48 | % | 0.38 | 31 | 0 | 3.77 | -0.72 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 7.00 | 1.77 | 3.20 | 2.49 | 2.09 | % | 0.36 | 3 | 0 | 2.71 | -0.79 | 0.17 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 7.50 | 1.85 | 4.40 | 3.13 | 2.07 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.92 | -0.85 | 0.14 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 8.00 | 2.05 | 4.95 | 3.50 | % | 0.44 | 0 | 0 | 4.12 | -0.88 | 0.12 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 8.50 | 2.55 | 5.45 | 4.00 | 3.90 | % | 0.47 | 3 | 0 | 4.01 | -0.92 | 0.09 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 9.00 | 3.00 | 6.10 | 4.55 | % | 0.51 | 0 | 0 | 4.58 | -0.94 | 0.07 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 9.50 | 3.50 | 6.25 | 4.88 | % | 0.51 | 0 | 0 | 4.14 | -0.96 | 0.05 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 3.95 | 7.10 | 5.53 | % | 0.55 | 0 | 0 | 4.78 | -0.97 | 0.04 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.50 | 3.40 | 7.60 | 5.50 | % | 0.52 | 0 | 0 | 4.86 | -0.98 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 11.00 | 3.90 | 8.10 | 6.00 | % | 0.55 | 0 | 0 | 4.94 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST |