Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.72 as of 2/9/2026 10:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.29 | 6.25 | 4.27 | % | 8.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 1.00 | 1.79 | 5.75 | 3.77 | % | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 1.50 | 1.65 | 5.25 | 3.45 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 2.00 | 2.10 | 3.25 | 2.68 | % | 1.34 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 2.50 | 1.65 | 3.55 | 2.60 | % | 1.04 | 0 | 0 | 4.80 | 0.97 | 0.04 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 3.00 | 1.42 | 2.22 | 1.82 | 1.93 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.85 | 0.92 | 0.07 | 0.00 | 2/6/2026 | 2/9/2026 3:59:49 PM EST |
| 3.50 | 1.03 | 1.64 | 1.34 | % | 0.38 | 0 | 0 | 1.25 | 0.86 | 0.12 | -0.01 | 2/9/2026 3:59:49 PM EST | |||
| 4.00 | 1.06 | 1.44 | 1.25 | 1.16 | +0.14 | +13.73% | 0.31 | 2 | 4 | 1.11 | 0.77 | 0.17 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 4.50 | 0.71 | 1.02 | 0.87 | 0.90 | +0.05 | +5.89% | 0.19 | 44 | 240 | 0.96 | 0.67 | 0.22 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 5.00 | 0.58 | 0.66 | 0.62 | 0.63 | 0.00 | 0.00% | 0.12 | 73 | 268 | 1.01 | 0.55 | 0.25 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 5.50 | 0.25 | 0.51 | 0.38 | 0.48 | +0.03 | +6.67% | 0.07 | 45 | 24 | 0.85 | 0.43 | 0.24 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 6.00 | 0.28 | 0.35 | 0.32 | 0.33 | +0.01 | +3.13% | 0.05 | 135 | 93 | 0.96 | 0.34 | 0.22 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 6.50 | 0.04 | 0.46 | 0.25 | 0.24 | 0.00 | 0.00% | 0.04 | 11 | 3 | 0.95 | 0.27 | 0.19 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 7.00 | 0.05 | 0.22 | 0.14 | 0.18 | 0.00 | 0.00% | 0.02 | 27 | 14 | 0.89 | 0.22 | 0.17 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 7.50 | 0.10 | 0.16 | 0.13 | 0.18 | +0.03 | +20.00% | 0.02 | 1 | 32 | 1.02 | 0.17 | 0.14 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.13 | 0.07 | 0.11 | -0.02 | -15.39% | 0.01 | 84 | 9 | 1.12 | 0.13 | 0.12 | 0.00 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 8.50 | 0.08 | 0.10 | 0.09 | 0.09 | % | 0.01 | 187 | 0 | 1.10 | 0.11 | 0.10 | 0.00 | 2/9/2026 | 2/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.01 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.13 | 0.07 | % | 0.04 | 0 | 0 | 2.14 | -0.01 | 0.02 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.59 | -0.03 | 0.04 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 1.32 | -0.08 | 0.07 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 3.50 | 0.11 | 0.36 | 0.24 | 0.14 | -0.03 | -17.65% | 0.07 | 16 | 20 | 1.25 | -0.14 | 0.12 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 4.00 | 0.07 | 0.34 | 0.21 | 0.28 | -0.02 | -6.67% | 0.05 | 20 | 29 | 0.85 | -0.23 | 0.17 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 4.50 | 0.43 | 0.48 | 0.46 | 0.43 | -0.12 | -21.82% | 0.10 | 21 | 4 | 0.98 | -0.33 | 0.22 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 5.00 | 0.59 | 0.81 | 0.70 | 0.70 | % | 0.14 | 19 | 0 | 0.95 | -0.45 | 0.25 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST | |
| 5.50 | 0.91 | 1.09 | 1.00 | 1.01 | % | 0.18 | 14 | 0 | 0.92 | -0.57 | 0.24 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST | |
| 6.00 | 1.15 | 1.54 | 1.35 | 1.49 | -0.55 | -26.97% | 0.23 | 3 | 15 | 0.84 | -0.66 | 0.22 | -0.01 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 6.50 | 1.45 | 2.40 | 1.93 | 2.34 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.90 | -0.73 | 0.19 | -0.01 | 2/5/2026 | 2/9/2026 3:59:49 PM EST |
| 7.00 | 2.02 | 2.58 | 2.30 | % | 0.33 | 0 | 0 | 1.58 | -0.78 | 0.17 | -0.01 | 2/9/2026 3:59:49 PM EST | |||
| 7.50 | 2.35 | 3.55 | 2.95 | % | 0.39 | 0 | 0 | 2.42 | -0.83 | 0.14 | -0.01 | 2/9/2026 3:59:49 PM EST | |||
| 8.00 | 2.86 | 3.40 | 3.13 | % | 0.39 | 0 | 0 | 1.53 | -0.87 | 0.12 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 8.50 | 3.30 | 4.50 | 3.90 | % | 0.46 | 0 | 0 | 2.59 | -0.89 | 0.10 | 0.00 | 2/9/2026 3:59:49 PM EST |