Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $5.82 as of 1/23/2026 7:10:53 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 | 4.98 | 0.00 | 0.00% | 5.08 | 0 | 183 | 7.27 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 2.00 | 3.60 | 4.05 | 3.83 | 3.85 | -0.01 | -0.26% | 1.92 | 14 | 1,210 | 2.49 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 3.00 | 2.77 | 3.30 | 3.04 | 2.89 | -0.16 | -5.25% | 1.01 | 31 | 1,159 | 2.26 | 0.95 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 4.00 | 1.92 | 2.10 | 2.01 | 2.00 | -0.08 | -3.85% | 0.50 | 12 | 2,073 | 1.00 | 0.87 | 0.09 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 5.00 | 1.23 | 1.29 | 1.26 | 1.28 | -0.07 | -5.19% | 0.25 | 415 | 13,344 | 0.92 | 0.73 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 6.00 | 0.76 | 0.79 | 0.78 | 0.77 | -0.10 | -11.50% | 0.13 | 747 | 17,714 | 0.93 | 0.53 | 0.21 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 7.00 | 0.46 | 0.48 | 0.47 | 0.47 | -0.08 | -14.55% | 0.07 | 972 | 37,374 | 0.94 | 0.37 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 8.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.04 | -11.77% | 0.04 | 484 | 27,083 | 0.98 | 0.25 | 0.15 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 9.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.04 | -16.00% | 0.02 | 105 | 8,481 | 1.02 | 0.18 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 10.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.03 | -17.65% | 0.01 | 429 | 28,760 | 1.06 | 0.13 | 0.09 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 0.09 | 0.17 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 12 | 4,345 | 1.15 | 0.09 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 140 | 21,530 | 1.16 | 0.07 | 0.06 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 0.06 | 0.22 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,366 | 1.35 | 0.04 | 0.04 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 14.00 | 0.05 | 0.11 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 16 | 5,331 | 1.28 | 0.04 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.02 | -28.58% | 0.01 | 72 | 13,976 | 1.38 | 0.03 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 504 | 24,854 | 1.31 | 0.02 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 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 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 2.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,233 | 1.50 | -0.01 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 3.00 | 0.04 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.02 | 20 | 2,367 | 1.20 | -0.05 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 4.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.01 | -7.15% | 0.04 | 54 | 4,585 | 0.96 | -0.13 | 0.09 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 5.00 | 0.40 | 0.42 | 0.41 | 0.42 | +0.02 | +5.00% | 0.08 | 142 | 27,299 | 0.90 | -0.27 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 6.00 | 0.89 | 0.92 | 0.91 | 0.92 | +0.03 | +3.38% | 0.15 | 117 | 7,948 | 0.90 | -0.47 | 0.21 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 7.00 | 1.58 | 1.63 | 1.61 | 1.63 | +0.08 | +5.17% | 0.23 | 98 | 7,944 | 0.92 | -0.63 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 8.00 | 2.40 | 2.54 | 2.47 | 2.44 | +0.08 | +3.39% | 0.31 | 1 | 5,880 | 1.00 | -0.75 | 0.15 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 9.00 | 3.15 | 3.55 | 3.35 | 3.43 | 0.00 | 0.00% | 0.37 | 0 | 1,395 | 1.32 | -0.82 | 0.12 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 10.00 | 4.00 | 4.80 | 4.40 | 4.01 | 0.00 | 0.00% | 0.44 | 0 | 386 | 1.81 | -0.87 | 0.09 | 0.00 | 1/12/2026 | 1/23/2026 3:59:54 PM EST |
| 11.00 | 4.95 | 6.05 | 5.50 | 5.10 | 0.00 | 0.00% | 0.50 | 0 | 1,283 | 2.25 | -0.91 | 0.07 | 0.00 | 1/14/2026 | 1/23/2026 3:59:54 PM EST |
| 12.00 | 5.95 | 7.25 | 6.60 | 5.75 | 0.00 | 0.00% | 0.55 | 0 | 196 | 2.62 | -0.93 | 0.06 | 0.00 | 1/15/2026 | 1/23/2026 3:59:54 PM EST |
| 13.00 | 6.95 | 7.85 | 7.40 | 6.95 | 0.00 | 0.00% | 0.57 | 0 | 98 | 2.27 | -0.96 | 0.04 | 0.00 | 1/7/2026 | 1/23/2026 3:59:54 PM EST |
| 14.00 | 7.90 | 9.20 | 8.55 | 8.25 | 0.00 | 0.00% | 0.61 | 0 | 106 | 2.79 | -0.96 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 8.90 | 9.85 | 9.38 | 8.85 | 0.00 | 0.00% | 0.63 | 0 | 69 | 2.48 | -0.97 | 0.02 | 0.00 | 1/14/2026 | 1/23/2026 3:59:54 PM EST |
| 16.00 | 9.90 | 11.20 | 10.55 | 10.10 | 0.00 | 0.00% | 0.66 | 0 | 303 | 2.98 | -0.98 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |