Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

Market Open
Nov 12, 2025 11:59:19 AM EST
6.90USD+13.674%(+0.83)114,240,410
6.89Bid   6.90Ask   0.01Spread
Pre-market
Nov 12, 2025 9:29:43 AM EST
6.36USD+4.778%(+0.29)676,010
After-hours
Nov 11, 2025 4:59:19 PM EST
6.14USD+1.237%(+0.07)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Nov 14, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,97749,0504,92745,893


BBAI Nov 14, 2025 Exp. - Volume by Strike
Puts
Calls

BBAI Nov 14, 2025 Exp. - Open Interest by Strike

Puts
Calls

BBAI Nov 14, 2025 Exp. - Max Pain @ $6.50

Puts
Calls


BBAI Nov 14, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
15.00 C0.02+100.00%221111-11BBAI251114C00015000
14.00 C0.06+500.00%13811-10BBAI251114C00014000
13.00 C0.01-80.00%215611-11BBAI251114C00013000
12.50 C0.06+50.00%19511-11BBAI251114C00012500
12.00 C0.010.00%141211-11BBAI251114C00012000
11.50 C0.01-80.00%646411-11BBAI251114C00011500
11.00 C0.01-50.00%6061811-11BBAI251114C00011000
10.50 C0.01-66.67%2821,39011-11BBAI251114C00010500
10.00 C0.01-66.67%8752,85611-11BBAI251114C00010000
9.50 C0.01-66.67%4401,62611-11BBAI251114C00009500
9.00 C0.01-75.00%7443,79211-11BBAI251114C00009000
8.50 C0.01-75.00%1,0383,45011-11BBAI251114C00008500
8.00 C0.02-66.67%6,9348,58111-11BBAI251114C00008000
7.50 C0.03-57.14%4,1689,81411-11BBAI251114C00007500
7.00 C0.05-58.33%20,42915,54711-11BBAI251114C00007000
6.50 C0.11-42.11%16,06813,33511-11BBAI251114C00006500
6.00 C0.28-15.15%12,4636,69111-11BBAI251114C00006000
5.50 C0.56+5.66%2,6592,94711-11BBAI251114C00005500
5.00 C1.05+22.09%1,2191,50111-11BBAI251114C00005000
4.50 C1.60+30.08%40840111-11BBAI251114C00004500
4.00 C2.30+33.72%6116911-11BBAI251114C00004000
3.50 C2.71+20.44%12911-11BBAI251114C00003500
3.00 C3.15+22.09%41111-11BBAI251114C00003000
2.50 C3.73+14.07%1411-11BBAI251114C00002500
2.00 C4.45+20.27%6611-11BBAI251114C00002000
1.50 C4.86+19.41%7311-11BBAI251114C00001500
Puts
StrikePriceChangeVolOILastContract Name
15.00 P8.49-13.19%2411-11BBAI251114P00015000
14.00 P7.61-9.62%2311-11BBAI251114P00014000
13.00 P7.85+8.88%3711-07BBAI251114P00013000
12.50 P6.07-8.03%1511-11BBAI251114P00012500
12.00 P5.83-5.51%131111-11BBAI251114P00012000
11.50 P5.65+7.41%6711-04BBAI251114P00011500
11.00 P4.49-8.74%31311-11BBAI251114P00011000
10.50 P4.00-17.36%2411-11BBAI251114P00010500
10.00 P3.85-10.05%86811-11BBAI251114P00010000
9.50 P3.32-19.02%21211-11BBAI251114P00009500
9.00 P2.75-16.67%921411-11BBAI251114P00009000
8.50 P2.30-16.97%4818411-11BBAI251114P00008500
8.00 P1.87-20.43%22989911-11BBAI251114P00008000
7.50 P1.40-26.32%1371,29211-11BBAI251114P00007500
7.00 P1.03-27.46%1,8952,20411-11BBAI251114P00007000
6.50 P0.55-44.44%12,1687,92611-11BBAI251114P00006500
6.00 P0.22-63.33%11,0416,77111-11BBAI251114P00006000
5.50 P0.05-84.85%5,3858,88411-11BBAI251114P00005500
5.00 P0.02-85.71%3,5216,07811-11BBAI251114P00005000
4.50 P0.01-83.33%3966,09211-11BBAI251114P00004500
4.00 P0.01-66.67%1379,59511-11BBAI251114P00004000
3.50 P0.010.00%2321411-11BBAI251114P00003500
3.00 P0.010.00%5319611-11BBAI251114P00003000
2.50 P0.010%333311-10BBAI251114P00002500
2.00 P0.010%515111-10BBAI251114P00002000
1.50 P0.010.00%25311-11BBAI251114P00001500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC