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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.60 | 6.00 | 5.80 | 5.60 | -0.02 | -0.36% | 11.60 | 12 | 356 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1.00 | 5.00 | 5.50 | 5.25 | 5.40 | +0.30 | +5.89% | 5.25 | 7 | 730 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1.50 | 4.55 | 5.00 | 4.78 | 4.78 | +0.08 | +1.71% | 3.19 | 38 | 1,260 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 2.00 | 4.10 | 4.60 | 4.35 | 4.40 | +0.25 | +6.03% | 2.17 | 32 | 1,935 | 9.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 2.50 | 3.60 | 3.75 | 3.68 | 3.65 | -0.01 | -0.28% | 1.47 | 115 | 2,014 | 4.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 3.00 | 3.15 | 3.25 | 3.20 | 3.20 | 0.00 | 0.00% | 1.07 | 52 | 4,401 | 3.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 3.50 | 2.66 | 2.80 | 2.73 | 2.78 | +0.07 | +2.59% | 0.78 | 127 | 9,822 | 3.28 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 4.00 | 2.17 | 2.41 | 2.29 | 2.19 | +0.04 | +1.86% | 0.57 | 75 | 16,943 | 3.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 4.50 | 1.61 | 1.95 | 1.78 | 1.79 | +0.17 | +10.50% | 0.40 | 129 | 4,899 | 2.90 | 0.99 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 5.00 | 1.18 | 1.40 | 1.29 | 1.25 | +0.05 | +4.17% | 0.26 | 1,108 | 14,294 | 2.04 | 0.95 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 5.50 | 0.74 | 0.80 | 0.77 | 0.75 | +0.02 | +2.74% | 0.14 | 321 | 14,142 | 0.88 | 0.85 | 0.31 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 6.00 | 0.37 | 0.41 | 0.39 | 0.38 | -0.03 | -7.32% | 0.07 | 5,173 | 23,260 | 0.80 | 0.64 | 0.54 | -0.02 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 6.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.03 | -15.00% | 0.03 | 8,965 | 15,059 | 0.82 | 0.36 | 0.53 | -0.02 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 7.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 15,027 | 44,003 | 0.91 | 0.19 | 0.34 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1,125 | 3,160 | 0.94 | 0.09 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 1,457 | 33,020 | 1.22 | 0.04 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 222 | 298 | 1.22 | 0.02 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 183 | 12,119 | 1.40 | 0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 51 | 1.76 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 395 | 48,010 | 1.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 9,378 | 1.88 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 18,437 | 2.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,829 | 2.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,899 | 2.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 20,726 | 2.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 4,866 | 2.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 22,769 | 3.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 867 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4,081 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7,291 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,942 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 3.10 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 3,381 | 2.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,618 | 2.03 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 11 | 5,848 | 1.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 4,051 | 1.31 | -0.01 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 235 | 12,112 | 1.05 | -0.05 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 5.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 1,481 | 11,078 | 0.88 | -0.15 | 0.31 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 6.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.08 | -30.77% | 0.03 | 3,318 | 16,809 | 0.82 | -0.36 | 0.54 | -0.02 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 6.50 | 0.44 | 0.49 | 0.47 | 0.45 | -0.07 | -13.47% | 0.07 | 527 | 653 | 0.86 | -0.64 | 0.53 | -0.02 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 7.00 | 0.84 | 0.89 | 0.87 | 0.89 | -0.02 | -2.20% | 0.12 | 378 | 6,889 | 0.91 | -0.81 | 0.34 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 7.50 | 1.10 | 1.41 | 1.26 | 1.32 | -0.10 | -7.05% | 0.17 | 68 | 59 | 1.38 | -0.91 | 0.20 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 8.00 | 1.73 | 2.08 | 1.91 | 1.81 | -0.02 | -1.10% | 0.24 | 47 | 13,082 | 2.34 | -0.96 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 8.50 | 2.01 | 2.42 | 2.22 | 2.22 | -0.20 | -8.27% | 0.26 | 4 | 9 | 1.96 | -0.98 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 9.00 | 2.55 | 2.92 | 2.74 | 2.69 | -0.14 | -4.95% | 0.30 | 4 | 824 | 2.20 | -0.99 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 9.50 | 2.93 | 3.60 | 3.27 | 3.18 | % | 0.34 | 4 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 10.00 | 3.50 | 3.90 | 3.70 | 3.70 | -0.25 | -6.33% | 0.37 | 5 | 3,331 | 2.48 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 10.50 | 3.95 | 4.75 | 4.35 | 4.15 | -0.20 | -4.60% | 0.41 | 4 | 1 | 4.19 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 11.00 | 4.40 | 5.00 | 4.70 | 4.66 | -0.69 | -12.90% | 0.43 | 2 | 63 | 3.37 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 11.50 | 4.95 | 5.50 | 5.23 | 5.12 | % | 0.45 | 2 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 12.00 | 5.50 | 5.95 | 5.73 | 5.65 | -0.28 | -4.73% | 0.48 | 2 | 97 | 3.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 13.00 | 6.45 | 7.00 | 6.73 | 6.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:03 PM EST |
| 14.00 | 7.45 | 8.20 | 7.83 | 7.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 15.00 | 8.30 | 9.00 | 8.65 | 8.89 | 0.00 | 0.00% | 0.58 | 0 | 2 | 4.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 16.00 | 9.30 | 10.05 | 9.68 | 9.94 | 0.00 | 0.00% | 0.60 | 0 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 17.00 | 10.30 | 11.00 | 10.65 | 10.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |