Dark

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close

May 20, 2026 3:59:59 PM EDT

4.07USD+5.990%(+0.23)37,470,025

4.07Bid 4.08Ask 0.01Spread

Pre-market

May 20, 2026 9:29:30 AM EDT

3.89USD+1.284%(+0.05)236,696

After-hours

May 20, 2026 4:59:30 PM EDT

4.08USD+0.246%(+0.01)1,703,691

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for May 22, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,170	20,270	708	10,384

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
8.00 C	0.02	-33.33%	4	31	05-07	BBAI260522C00008000
7.50 C	0	0%	0			BBAI260522C00007500
7.00 C	0.03	+200.00%	20	294	05-15	BBAI260522C00007000
6.50 C	0.02	-33.33%	1	818	05-15	BBAI260522C00006500
6.00 C	0.02	0.00%	189	4,271	05-15	BBAI260522C00006000
5.50 C	0.02	0.00%	139	1,707	05-15	BBAI260522C00005500
5.00 C	0.03	-40.00%	1,163	6,877	05-15	BBAI260522C00005000
4.50 C	0.06	-64.71%	3,381	6,272	05-15	BBAI260522C00004500
4.00 C	0.22	-50.00%	1,983	4,204	05-15	BBAI260522C00004000
3.50 C	0.63	-22.22%	106	410	05-15	BBAI260522C00003500
3.00 C	1.17	-10.69%	4	83	05-15	BBAI260522C00003000
2.50 C	1.69	+1.20%	1	111	05-14	BBAI260522C00002500
2.00 C	2.32	+24.06%	1	100	05-15	BBAI260522C00002000
1.50 C	2.65	-4.33%	10	87	05-15	BBAI260522C00001500
1.00 C	3.17	+0.63%	6	159	05-15	BBAI260522C00001000
0.50 C	3.60	-1.37%	9	16	05-15	BBAI260522C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
8.00 P	0	0%	0			BBAI260522P00008000
7.50 P	3.35	+8.41%	1	1	05-14	BBAI260522P00007500
7.00 P	3.00	+8.70%	2	1	05-15	BBAI260522P00007000
6.50 P	2.18	-9.17%	4	1	05-13	BBAI260522P00006500
6.00 P	1.86	+14.11%	1	4	05-15	BBAI260522P00006000
5.50 P	1.36	-11.69%	1	13	05-15	BBAI260522P00005500
5.00 P	0.90	+30.43%	16	42	05-15	BBAI260522P00005000
4.50 P	0.48	+41.18%	232	646	05-15	BBAI260522P00004500
4.00 P	0.13	+62.50%	1,840	3,655	05-15	BBAI260522P00004000
3.50 P	0.02	-33.33%	59	1,190	05-15	BBAI260522P00003500
3.00 P	0.01	0.00%	14	818	05-14	BBAI260522P00003000
2.50 P	0.06	+100.00%	20	80	05-14	BBAI260522P00002500
2.00 P	0.01	-50.00%	8,000	4,638	05-06	BBAI260522P00002000
1.50 P	0	0%	0			BBAI260522P00001500
1.00 P	0.01	-50.00%	1	2	05-05	BBAI260522P00001000
0.50 P	0.01	0%	1	1	05-15	BBAI260522P00000500

.dark-mode .V8HnkS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8HnkS{ color: #333333; background-color: white; border: 2px solid #333333; }BBAIBigBear.ai Holdings, Inc.stock NYSE