Optionistics

Quote for BBAI (BIGBEAR AI INC)

Data as of

Last
2.46
Change
+0.11
Open
2.32
Previous
2.35
High
2.46
Low
2.25
Bid
-
Ask
-
Volume
30,795,989
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.806
Hist Vol
0.751
Opt Volume
24,960
Open Int
723,404

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 4.00Jan 15 '27 4.00-0.043
Oct 16 '26 4.00Nov 20 '26 4.000.001
Oct 16 '26 4.00Mar 19 '27 4.00-0.155
Oct 16 '26 4.00Dec 18 '26 4.00-0.052
Oct 16 '26 4.00Jan 21 '28 4.00-0.4015
Oct 16 '26 4.00Jan 19 '29 4.00-0.6427
Oct 16 '26 3.00Jan 15 '27 3.00-0.193
Oct 16 '26 3.00Dec 18 '26 3.00-0.142
Oct 16 '26 3.00Mar 19 '27 3.00-0.295
Jan 15 '27 2.00Mar 19 '27 2.000.002
Dec 18 '26 4.00Jan 15 '27 4.000.011
Oct 16 '26 3.00Nov 20 '26 3.00-0.101
Nov 20 '26 3.00Jan 15 '27 3.00-0.092
Nov 20 '26 3.00Dec 18 '26 3.00-0.041
Nov 20 '26 3.00Mar 19 '27 3.00-0.194
Oct 16 '26 3.00Jan 21 '28 3.00-0.6415
Dec 18 '26 4.00Mar 19 '27 4.00-0.093
Nov 20 '26 4.00Jan 15 '27 4.00-0.042
Oct 16 '26 3.50Jan 15 '27 3.50-0.133
Dec 18 '26 3.00Jan 15 '27 3.00-0.051
Dec 18 '26 3.00Mar 19 '27 3.00-0.153
Jan 15 '27 3.00Mar 19 '27 3.00-0.102
Dec 18 '26 4.00Jan 21 '28 4.00-0.3513
Nov 20 '26 3.00Jan 21 '28 3.00-0.5414
Nov 20 '26 4.00Mar 19 '27 4.00-0.154
Mar 19 '27 4.00Jan 21 '28 4.00-0.2510
Jan 15 '27 2.00Jan 21 '28 2.00-0.3612
Jan 15 '27 4.00Mar 19 '27 4.00-0.102
Nov 20 '26 4.00Dec 18 '26 4.00-0.051
Mar 19 '27 3.00Jan 21 '28 3.00-0.3510
Dec 18 '26 3.00Jan 21 '28 3.00-0.5013
Nov 20 '26 4.00Jan 21 '28 4.00-0.4014
Jan 15 '27 3.00Jan 21 '28 3.00-0.4512
Oct 16 '26 3.00Jan 19 '29 3.00-0.9027
Jan 15 '27 4.00Jan 21 '28 4.00-0.3612
Jan 21 '28 2.00Jan 19 '29 2.00-0.2212
Jan 21 '28 3.00Jan 19 '29 3.00-0.2612
Mar 19 '27 2.00Jan 21 '28 2.00-0.3610
Jan 21 '28 4.00Jan 19 '29 4.00-0.2412
Jan 15 '27 2.00Jan 19 '29 2.00-0.5824