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

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close
Jul 22, 2025 3:59:59 PM EDT
7.37USD-0.405%(-0.03)74,786,634
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 22, 2025 9:28:30 AM EDT
7.50USD+1.351%(+0.10)667,191
After-hours
Jul 22, 2025 4:58:30 PM EDT
7.32USD-0.678%(-0.05)258,643
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jan 15, 2027

ITM/OTM for Jul 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,34250,20020,56518,870


BBAI Jul 25, 2025 Exp. - Volume by Strike
Puts
Calls

BBAI Jul 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

BBAI Jul 25, 2025 Exp. - Max Pain @ $7.50

Puts
Calls


BBAI Jul 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
16.00 C0.01-66.67%101007-21BBAI250725C00016000
15.50 C00%0BBAI250725C00015500
15.00 C0.030.00%171,36507-21BBAI250725C00015000
14.50 C00%0BBAI250725C00014500
14.00 C0.04-20.00%60373207-21BBAI250725C00014000
13.50 C0.05+66.67%103807-21BBAI250725C00013500
13.00 C0.05-50.00%212207-17BBAI250725C00013000
12.50 C0.050.00%278607-21BBAI250725C00012500
12.00 C0.05-16.67%14356907-21BBAI250725C00012000
11.50 C0.05-50.00%29356507-21BBAI250725C00011500
11.00 C0.05-50.00%7981,04307-21BBAI250725C00011000
10.50 C0.05-64.29%9331,50507-21BBAI250725C00010500
10.00 C0.05-70.59%3,7565,44507-21BBAI250725C00010000
9.50 C0.05-75.00%1,4874,23207-21BBAI250725C00009500
9.00 C0.13-56.67%5,0336,17507-21BBAI250725C00009000
8.50 C0.16-55.56%8,7618,03307-21BBAI250725C00008500
8.00 C0.23-58.18%11,51413,91207-21BBAI250725C00008000
7.50 C0.35-52.70%3,5336,36807-21BBAI250725C00007500
7.00 C0.55-42.11%1,9325,11807-21BBAI250725C00007000
6.50 C0.89-38.62%6871,62407-21BBAI250725C00006500
6.00 C1.40-30.00%6001,24607-21BBAI250725C00006000
5.50 C1.95-18.75%8754407-21BBAI250725C00005500
5.00 C2.60-11.86%1861,14807-21BBAI250725C00005000
4.50 C3.18-9.14%3435907-21BBAI250725C00004500
4.00 C3.40-13.49%91,80607-21BBAI250725C00004000
3.50 C3.90-15.22%227207-21BBAI250725C00003500
3.00 C4.40-15.38%369207-21BBAI250725C00003000
2.50 C5.50-3.51%419607-18BBAI250725C00002500
2.00 C6.20+19.23%4407-17BBAI250725C00002000
1.50 C6.58+30.04%2307-17BBAI250725C00001500
1.00 C6.33-12.33%91907-21BBAI250725C00001000
0.50 C7.42-2.88%51107-21BBAI250725C00000500
Puts
StrikePriceChangeVolOILastContract Name
16.00 P00%0BBAI250725P00016000
15.50 P00%0BBAI250725P00015500
15.00 P7.800.00%303007-10BBAI250725P00015000
14.50 P00%0BBAI250725P00014500
14.00 P6.75-11.76%12407-02BBAI250725P00014000
13.50 P00%0BBAI250725P00013500
13.00 P5.42+12.92%1707-21BBAI250725P00013000
12.50 P4.58-9.49%2507-18BBAI250725P00012500
12.00 P3.96-16.98%1207-18BBAI250725P00012000
11.50 P3.51+0.29%2407-21BBAI250725P00011500
11.00 P3.00+1.69%6010007-21BBAI250725P00011000
10.50 P2.59+5.71%12007-21BBAI250725P00010500
10.00 P2.45+21.89%629307-21BBAI250725P00010000
9.50 P2.01+23.31%39412007-21BBAI250725P00009500
9.00 P1.70+30.77%29145007-21BBAI250725P00009000
8.50 P1.27+33.68%9761,07207-21BBAI250725P00008500
8.00 P0.80+37.93%6,3008,32507-21BBAI250725P00008000
7.50 P0.45+40.63%10,03210,33307-21BBAI250725P00007500
7.00 P0.17+41.67%3,5816,15207-21BBAI250725P00007000
6.50 P0.07+40.00%1,6843,86307-21BBAI250725P00006500
6.00 P0.02-60.00%3172,59507-21BBAI250725P00006000
5.50 P0.02-33.33%591,72607-21BBAI250725P00005500
5.00 P0.02+100.00%141,04607-21BBAI250725P00005000
4.50 P0.020.00%177307-17BBAI250725P00004500
4.00 P0.02-33.33%21,03507-17BBAI250725P00004000
3.50 P0.02-33.33%1066707-17BBAI250725P00003500
3.00 P0.02+100.00%186007-18BBAI250725P00003000
2.50 P0.01-80.00%115206-30BBAI250725P00002500
2.00 P00%0BBAI250725P00002000
1.50 P00%0BBAI250725P00001500
1.00 P00%0BBAI250725P00001000
0.50 P0.030%1106-23BBAI250725P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC