Dark

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close

Mar 16, 2026 3:59:57 PM EDT

3.95USD+0.254%(+0.01)44,671,586

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 16, 2026 9:28:30 AM EDT

4.00USD+1.523%(+0.06)255,073

After-hours

Mar 16, 2026 4:57:30 PM EDT

3.96USD+0.256%(+0.01)87,549

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,120	298,869	59,701	9,430

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
16.00 C	0.01	0.00%	12	25,518	03-02	BBAI260320C00016000
15.00 C	0.01	0.00%	6	15,887	03-04	BBAI260320C00015000
14.00 C	0.01	-50.00%	1	5,297	03-06	BBAI260320C00014000
13.00 C	0.02	+100.00%	3	1,442	03-13	BBAI260320C00013000
12.00 C	0.01	0.00%	1	21,610	03-13	BBAI260320C00012000
11.00 C	0.01	0.00%	65	4,213	03-13	BBAI260320C00011000
10.00 C	0.01	-50.00%	1	54,307	03-13	BBAI260320C00010000
9.00 C	0.01	0.00%	100	9,187	03-13	BBAI260320C00009000
8.50 C	0.01	-66.67%	805	806	03-13	BBAI260320C00008500
8.00 C	0.01	0.00%	320	27,012	03-13	BBAI260320C00008000
7.50 C	0.01	0.00%	1	899	03-11	BBAI260320C00007500
7.00 C	0.01	0.00%	554	50,859	03-13	BBAI260320C00007000
6.50 C	0.03	+200.00%	2	266	03-10	BBAI260320C00006500
6.00 C	0.02	+100.00%	329	28,187	03-13	BBAI260320C00006000
5.50 C	0.01	-50.00%	132	7,177	03-13	BBAI260320C00005500
5.00 C	0.02	-50.00%	1,074	27,417	03-13	BBAI260320C00005000
4.50 C	0.05	-37.50%	2,946	8,137	03-13	BBAI260320C00004500
4.00 C	0.17	-32.00%	4,002	10,648	03-13	BBAI260320C00004000
3.50 C	0.49	-20.97%	205	362	03-13	BBAI260320C00003500
3.00 C	0.95	-11.21%	8	1,361	03-13	BBAI260320C00003000
2.50 C	1.44	-4.00%	1	23	03-13	BBAI260320C00002500
2.00 C	2.00	-7.41%	3	1,101	03-13	BBAI260320C00002000
1.50 C	2.20	-12.00%	1	1	03-02	BBAI260320C00001500
1.00 C	2.90	-5.54%	27	258	03-13	BBAI260320C00001000
0.50 C	3.61	-3.48%	10	14	03-13	BBAI260320C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
16.00 P	11.88	+0.08%	2	100	03-12	BBAI260320P00016000
15.00 P	10.99	+1.01%	2	0	03-12	BBAI260320P00015000
14.00 P	9.93	+1.33%	2	1	03-11	BBAI260320P00014000
13.00 P	8.92	-1.00%	2	0	03-11	BBAI260320P00013000
12.00 P	7.94	-0.63%	5	1	03-11	BBAI260320P00012000
11.00 P	6.87	-3.24%	2	14	03-11	BBAI260320P00011000
10.00 P	5.97	+2.23%	3	16	03-13	BBAI260320P00010000
9.00 P	4.93	+0.61%	3	1,186	03-13	BBAI260320P00009000
8.50 P	4.18	+0.97%	2	1	03-10	BBAI260320P00008500
8.00 P	4.09	+4.34%	75	2,711	03-13	BBAI260320P00008000
7.50 P	3.64	+7.06%	7	3	03-13	BBAI260320P00007500
7.00 P	3.10	+5.80%	13	6,688	03-13	BBAI260320P00007000
6.50 P	2.47	+1.23%	2	3	03-13	BBAI260320P00006500
6.00 P	2.09	+8.29%	93	6,556	03-13	BBAI260320P00006000
5.50 P	1.58	+9.72%	9	36	03-13	BBAI260320P00005500
5.00 P	1.05	+8.25%	98	26,707	03-13	BBAI260320P00005000
4.50 P	0.61	+12.96%	144	1,036	03-13	BBAI260320P00004500
4.00 P	0.23	+15.00%	2,215	14,642	03-13	BBAI260320P00004000
3.50 P	0.07	+16.67%	608	3,601	03-13	BBAI260320P00003500
3.00 P	0.01	0.00%	16	4,318	03-13	BBAI260320P00003000
2.50 P	0.01	-85.71%	1	6	03-13	BBAI260320P00002500
2.00 P	0.01	0.00%	10	1,383	03-12	BBAI260320P00002000
1.50 P	0	0%	0			BBAI260320P00001500
1.00 P	0.01	-80.00%	1	121	03-05	BBAI260320P00001000
0.50 P	0.01	0%	1	1	03-10	BBAI260320P00000500

.dark-mode .z8TxVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8TxVX{ color: #333333; background-color: white; border: 2px solid #333333; }BBAIBigBear.ai Holdings, Inc.stock NYSE