Dark

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close

Jan 14, 2026 3:59:59 PM EST

6.26USD+2.791%(+0.17)91,000,462

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 14, 2026 9:29:56 AM EST

6.07USD-0.328%(-0.02)170,896

After-hours

Jan 14, 2026 4:58:30 PM EST

6.22USD-0.639%(-0.04)184,038

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
92,355	249,637	24,882	85,103

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 C	0.01	0.00%	1	22,767	01-13	BBAI260116C00017000
16.00 C	0.02	+100.00%	1	4,866	01-13	BBAI260116C00016000
15.00 C	0.01	0.00%	34	20,705	01-12	BBAI260116C00015000
14.00 C	0.01	-50.00%	1	1,898	01-12	BBAI260116C00014000
13.00 C	0.01	0.00%	10	2,819	01-13	BBAI260116C00013000
12.00 C	0.01	0.00%	7	18,422	01-13	BBAI260116C00012000
11.50 C	0	0%	0			BBAI260116C00011500
11.00 C	0.01	0.00%	1	9,390	01-13	BBAI260116C00011000
10.50 C	0.01	-80.00%	5	1	12-31	BBAI260116C00010500
10.00 C	0.01	0.00%	36	47,803	01-13	BBAI260116C00010000
9.50 C	0.01	-66.67%	1	50	01-09	BBAI260116C00009500
9.00 C	0.01	0.00%	76	11,955	01-13	BBAI260116C00009000
8.50 C	0.01	-50.00%	56	508	01-12	BBAI260116C00008500
8.00 C	0.01	0.00%	494	33,128	01-13	BBAI260116C00008000
7.50 C	0.01	-50.00%	285	6,316	01-13	BBAI260116C00007500
7.00 C	0.03	-50.00%	4,189	49,381	01-13	BBAI260116C00007000
6.50 C	0.10	-44.44%	10,404	19,628	01-13	BBAI260116C00006500
6.00 C	0.25	-45.65%	2,506	23,727	01-13	BBAI260116C00006000
5.50 C	0.57	-34.48%	588	13,926	01-13	BBAI260116C00005500
5.00 C	1.10	-9.09%	350	14,446	01-13	BBAI260116C00005000
4.50 C	1.40	-22.22%	109	4,926	01-13	BBAI260116C00004500
4.00 C	2.15	-8.51%	69	16,866	01-13	BBAI260116C00004000
3.50 C	2.64	-5.71%	7	7,429	01-13	BBAI260116C00003500
3.00 C	3.14	-6.27%	202	4,461	01-13	BBAI260116C00003000
2.50 C	3.75	+1.35%	21	2,142	01-13	BBAI260116C00002500
2.00 C	4.15	-2.81%	125	2,075	01-13	BBAI260116C00002000
1.50 C	4.65	-0.43%	50	1,290	01-13	BBAI260116C00001500
1.00 C	5.11	-2.11%	11	707	01-13	BBAI260116C00001000
0.50 C	5.60	-0.53%	2	360	01-13	BBAI260116C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 P	10.85	-0.28%	1	3	01-13	BBAI260116P00017000
16.00 P	9.94	+4.63%	8	1	01-07	BBAI260116P00016000
15.00 P	8.89	+1.95%	5	2	01-07	BBAI260116P00015000
14.00 P	7.62	+5.10%	1	1	01-07	BBAI260116P00014000
13.00 P	6.20	-15.65%	2	154	12-08	BBAI260116P00013000
12.00 P	5.75	+1.77%	1	96	01-12	BBAI260116P00012000
11.50 P	5.30	+3.52%	2	1	01-12	BBAI260116P00011500
11.00 P	4.86	+4.29%	4	13	01-12	BBAI260116P00011000
10.50 P	4.32	+4.10%	4	1	01-12	BBAI260116P00010500
10.00 P	3.85	+1.32%	2	3,038	01-13	BBAI260116P00010000
9.50 P	3.31	+4.09%	4	3	01-12	BBAI260116P00009500
9.00 P	2.92	-1.02%	1	402	01-13	BBAI260116P00009000
8.50 P	2.24	+0.90%	6	9	01-12	BBAI260116P00008500
8.00 P	1.88	+2.73%	52	13,063	01-13	BBAI260116P00008000
7.50 P	1.38	+3.76%	35	133	01-13	BBAI260116P00007500
7.00 P	0.96	+29.73%	385	6,507	01-13	BBAI260116P00007000
6.50 P	0.50	+47.06%	410	1,455	01-13	BBAI260116P00006500
6.00 P	0.16	+45.45%	7,467	24,310	01-13	BBAI260116P00006000
5.50 P	0.04	+33.33%	6,400	14,783	01-13	BBAI260116P00005500
5.00 P	0.01	0.00%	835	12,997	01-13	BBAI260116P00005000
4.50 P	0.01	0.00%	7	4,052	01-13	BBAI260116P00004500
4.00 P	0.01	0.00%	1	5,852	01-13	BBAI260116P00004000
3.50 P	0.01	0.00%	10	3,628	01-12	BBAI260116P00003500
3.00 P	0.01	0.00%	102	3,410	01-13	BBAI260116P00003000
2.50 P	0.01	0.00%	20	1,750	01-13	BBAI260116P00002500
2.00 P	0.01	0.00%	20	2,082	01-13	BBAI260116P00002000
1.50 P	0.01	0.00%	50	7,291	01-13	BBAI260116P00001500
1.00 P	0.01	-50.00%	1,000	4,081	11-10	BBAI260116P00001000
0.50 P	0.01	0.00%	2	867	12-23	BBAI260116P00000500

.dark-mode .QZ1D8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZ1D8W{ color: #333333; background-color: white; border: 2px solid #333333; }BBAIBigBear.ai Holdings, Inc.stock NYSE