Quote for BBAI (BIGBEAR AI INC)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 1.50 | 1.04 | 0.03 | 1.20% | 0 | 2.43 |
| Jan 15 '27 1.50 | 1.09 | 0.08 | 3.19% | 3 | 0.96 |
| Oct 16 '26 2.00 | 0.52 | 0.01 | 0.23% | 0 | 0.86 |
| Jan 21 '28 4.00 | 0.60 | 0.60 | 23.90% | 15 | 0.82 |
| Jan 21 '28 3.00 | 0.81 | 0.81 | 32.27% | 15 | 0.82 |
| Mar 19 '27 4.00 | 0.19 | 0.19 | 7.57% | 5 | 0.82 |
| Jan 21 '28 2.00 | 1.14 | 0.63 | 24.90% | 15 | 0.82 |
| Jan 19 '29 4.00 | 0.98 | 0.98 | 39.04% | 27 | 0.81 |
| Nov 20 '26 3.00 | 0.12 | 0.12 | 4.78% | 1 | 0.80 |
| Jan 15 '27 3.50 | 0.15 | 0.15 | 5.98% | 3 | 0.80 |
| Dec 18 '26 2.00 | 0.64 | 0.13 | 4.98% | 2 | 0.79 |
| Jan 19 '29 3.00 | 1.15 | 1.15 | 45.82% | 27 | 0.79 |
| Dec 18 '26 3.00 | 0.19 | 0.19 | 7.37% | 2 | 0.78 |
| Mar 19 '27 2.00 | 0.77 | 0.26 | 10.36% | 5 | 0.78 |
| Mar 19 '27 3.00 | 0.36 | 0.36 | 14.34% | 5 | 0.78 |
| Jan 19 '29 2.00 | 1.41 | 0.90 | 35.86% | 27 | 0.78 |
| Jan 15 '27 3.00 | 0.24 | 0.24 | 9.56% | 3 | 0.77 |
| Nov 20 '26 2.00 | 0.58 | 0.07 | 2.59% | 1 | 0.76 |
| Jan 15 '27 2.00 | 0.67 | 0.16 | 6.37% | 3 | 0.76 |
| Jan 15 '27 2.50 | 0.40 | 0.39 | 15.54% | 3 | 0.75 |