Dark

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close

Jan 14, 2026 3:59:59 PM EST

6.26USD+2.791%(+0.17)91,232,616

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 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,416	16,342	1,267	7,302

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
12.50 C	0	0%	0			BBAI260123C00012500
12.00 C	0.06	-90.32%	19	32	12-30	BBAI260123C00012000
11.50 C	0.13	-7.14%	1	99	12-10	BBAI260123C00011500
11.00 C	0.05	+400.00%	1	239	01-09	BBAI260123C00011000
10.50 C	0	0%	0			BBAI260123C00010500
10.00 C	0.01	0.00%	1	444	01-13	BBAI260123C00010000
9.50 C	0.10	0.00%	44	53	12-22	BBAI260123C00009500
9.00 C	0.02	+100.00%	26	536	01-13	BBAI260123C00009000
8.50 C	0.03	0.00%	11	438	01-13	BBAI260123C00008500
8.00 C	0.03	-25.00%	563	1,293	01-13	BBAI260123C00008000
7.50 C	0.06	-14.29%	101	2,042	01-13	BBAI260123C00007500
7.00 C	0.08	-42.86%	2,646	6,935	01-13	BBAI260123C00007000
6.50 C	0.17	-39.29%	1,836	4,231	01-13	BBAI260123C00006500
6.00 C	0.39	-26.42%	2,186	3,506	01-13	BBAI260123C00006000
5.50 C	0.70	-22.22%	274	1,299	01-13	BBAI260123C00005500
5.00 C	1.30	+10.17%	3	271	01-13	BBAI260123C00005000
4.50 C	1.66	+3.75%	2	92	01-12	BBAI260123C00004500
4.00 C	2.10	-4.55%	7	36	01-13	BBAI260123C00004000
3.50 C	2.60	-4.76%	2	27	01-13	BBAI260123C00003500
3.00 C	2.98	+8.36%	1	2	01-06	BBAI260123C00003000
2.50 C	3.47	+10.16%	1	27	01-06	BBAI260123C00002500
2.00 C	4.25	+2.41%	1	3	01-07	BBAI260123C00002000
1.50 C	4.62	+0.43%	54	153	01-13	BBAI260123C00001500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
12.50 P	6.25	-3.40%	4	0	01-12	BBAI260123P00012500
12.00 P	6.32	0%	1	0	01-05	BBAI260123P00012000
11.50 P	5.30	-0.38%	1	2	01-13	BBAI260123P00011500
11.00 P	4.80	-9.43%	1	1	01-06	BBAI260123P00011000
10.50 P	0	0%	0			BBAI260123P00010500
10.00 P	3.91	+13.33%	6	30	01-07	BBAI260123P00010000
9.50 P	0	0%	0			BBAI260123P00009500
9.00 P	2.69	-7.56%	2	7	01-12	BBAI260123P00009000
8.50 P	2.35	-4.47%	2	13	01-13	BBAI260123P00008500
8.00 P	1.80	-4.26%	55	132	01-09	BBAI260123P00008000
7.50 P	1.42	+18.33%	72	77	01-13	BBAI260123P00007500
7.00 P	0.98	+20.99%	20	264	01-13	BBAI260123P00007000
6.50 P	0.60	+33.33%	175	741	01-13	BBAI260123P00006500
6.00 P	0.27	+28.57%	718	2,689	01-13	BBAI260123P00006000
5.50 P	0.10	+25.00%	585	2,772	01-13	BBAI260123P00005500
5.00 P	0.03	-25.00%	13	1,163	01-13	BBAI260123P00005000
4.50 P	0.01	-50.00%	2	530	01-12	BBAI260123P00004500
4.00 P	0.01	-83.33%	1	133	01-07	BBAI260123P00004000
3.50 P	0.03	+50.00%	1	8	01-07	BBAI260123P00003500
3.00 P	0.02	0.00%	1	1	01-13	BBAI260123P00003000
2.50 P	0.04	+100.00%	1	2	01-09	BBAI260123P00002500
2.00 P	0.10	+150.00%	2	4	12-12	BBAI260123P00002000
1.50 P	0	0%	0			BBAI260123P00001500

.dark-mode .rLWBS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rLWBS9{ color: #333333; background-color: white; border: 2px solid #333333; }BBAIBigBear.ai Holdings, Inc.stock NYSE