Dark

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close

Jul 15, 2025 3:59:58 PM EDT

7.10USD+2.601%(+0.18)136,107,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2025 9:29:54 AM EDT

7.08USD+2.312%(+0.16)1,006,868

After-hours

Jul 15, 2025 4:58:30 PM EDT

7.07USD-0.423%(-0.03)436,505

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
56,564	66,269	5,055	52,124

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 C	0.05	0.00%	1	516	07-11	BBAI250718C00015000
14.00 C	0.03	-40.00%	8	2,413	07-11	BBAI250718C00014000
13.00 C	0.05	0.00%	1	1,659	07-14	BBAI250718C00013000
12.50 C	0	0%	0			BBAI250718C00012500
12.00 C	0.01	-80.00%	3	10,544	07-14	BBAI250718C00012000
11.50 C	0.02	-33.33%	19	558	07-14	BBAI250718C00011500
11.00 C	0.02	-60.00%	5	2,921	07-14	BBAI250718C00011000
10.50 C	0.03	+200.00%	14	1,014	07-14	BBAI250718C00010500
10.00 C	0.03	-40.00%	776	19,421	07-14	BBAI250718C00010000
9.50 C	0.03	-62.50%	252	1,162	07-14	BBAI250718C00009500
9.00 C	0.02	-75.00%	452	2,432	07-14	BBAI250718C00009000
8.50 C	0.05	-50.00%	1,710	5,978	07-14	BBAI250718C00008500
8.00 C	0.08	-20.00%	4,539	8,331	07-14	BBAI250718C00008000
7.50 C	0.19	-5.00%	8,695	9,320	07-14	BBAI250718C00007500
7.00 C	0.30	+20.00%	18,773	15,954	07-14	BBAI250718C00007000
6.50 C	0.65	+80.56%	7,102	5,385	07-14	BBAI250718C00006500
6.00 C	1.00	+61.29%	2,434	9,445	07-14	BBAI250718C00006000
5.50 C	1.40	+40.00%	609	2,181	07-14	BBAI250718C00005500
5.00 C	1.85	+26.71%	249	5,769	07-14	BBAI250718C00005000
4.50 C	2.40	+25.00%	189	3,387	07-14	BBAI250718C00004500
4.00 C	2.82	+17.50%	46	11,146	07-14	BBAI250718C00004000
3.50 C	3.20	+6.67%	38	1,180	07-14	BBAI250718C00003500
3.00 C	3.70	+8.82%	12	1,404	07-14	BBAI250718C00003000
2.50 C	4.05	-8.37%	1	157	07-14	BBAI250718C00002500
2.00 C	4.53	-9.94%	1	523	07-14	BBAI250718C00002000
1.50 C	5.40	-13.46%	1	14	07-10	BBAI250718C00001500
1.00 C	5.80	-7.94%	4	18	07-14	BBAI250718C00001000
0.50 C	6.10	-15.51%	1	1	07-11	BBAI250718C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 P	7.85	+7.53%	4	2	07-09	BBAI250718P00015000
14.00 P	6.81	+6.41%	1	2	07-09	BBAI250718P00014000
13.00 P	5.00	-9.26%	2	1	07-08	BBAI250718P00013000
12.50 P	5.75	0%	1	1	07-14	BBAI250718P00012500
12.00 P	5.11	+6.24%	2	21	07-14	BBAI250718P00012000
11.50 P	4.60	+24.32%	10	14	07-10	BBAI250718P00011500
11.00 P	4.20	+5.00%	1	6	07-10	BBAI250718P00011000
10.50 P	3.34	-10.93%	4	5	07-02	BBAI250718P00010500
10.00 P	3.20	+16.36%	1	90	07-11	BBAI250718P00010000
9.50 P	2.85	-5.00%	2	9	07-14	BBAI250718P00009500
9.00 P	2.19	-15.77%	8	582	07-14	BBAI250718P00009000
8.50 P	1.80	-10.00%	53	504	07-14	BBAI250718P00008500
8.00 P	1.25	-24.24%	110	972	07-14	BBAI250718P00008000
7.50 P	0.81	-30.77%	860	2,846	07-14	BBAI250718P00007500
7.00 P	0.44	-42.11%	1,229	6,848	07-14	BBAI250718P00007000
6.50 P	0.22	-46.34%	3,587	7,107	07-14	BBAI250718P00006500
6.00 P	0.09	-47.06%	5,477	12,209	07-14	BBAI250718P00006000
5.50 P	0.03	0.00%	1,087	2,411	07-14	BBAI250718P00005500
5.00 P	0.05	0.00%	46	2,746	07-14	BBAI250718P00005000
4.50 P	0.01	-66.67%	81	1,537	07-14	BBAI250718P00004500
4.00 P	0.02	0.00%	21	4,960	07-14	BBAI250718P00004000
3.50 P	0.05	+400.00%	1	8,813	07-14	BBAI250718P00003500
3.00 P	0.03	0.00%	38	3,464	07-14	BBAI250718P00003000
2.50 P	0.03	0.00%	5	1,913	07-14	BBAI250718P00002500
2.00 P	0.01	-75.00%	10	113	06-24	BBAI250718P00002000
1.50 P	0	0%	0			BBAI250718P00001500
1.00 P	0	0%	0			BBAI250718P00001000
0.50 P	0.04	0%	3	3	07-07	BBAI250718P00000500

.dark-mode .xCWStq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xCWStq{ color: #333333; background-color: white; border: 2px solid #333333; }BBAIBigBear.ai Holdings, Inc.stock NYSE