Dark

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close

Sep 18, 2026 3:59:56 PM EDT

2.80USD-1.408%(-0.04)20,366,898

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:30 AM EDT

2.89USD+1.722%(+0.05)68,914

After-hours

Sep 18, 2026 4:57:30 PM EDT

2.80USD+0.014%(+0.00)707,626

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,141	279,782	74,339	21,042

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 C	0.02	0.00%	8	27,586	09-17	BBAI270115C00017000
15.00 C	0.03	+50.00%	206	10,027	09-17	BBAI270115C00015000
12.00 C	0.03	-25.00%	1	17,197	09-16	BBAI270115C00012000
10.00 C	0.03	-25.00%	558	71,780	09-17	BBAI270115C00010000
8.00 C	0.04	0.00%	10	5,017	09-17	BBAI270115C00008000
7.00 C	0.05	-16.67%	202	35,358	09-17	BBAI270115C00007000
5.50 C	0.09	-10.00%	44	20,427	09-17	BBAI270115C00005500
5.00 C	0.12	0.00%	424	35,437	09-17	BBAI270115C00005000
4.50 C	0.16	+6.67%	125	11,798	09-17	BBAI270115C00004500
4.00 C	0.21	+16.67%	58	13,394	09-17	BBAI270115C00004000
3.50 C	0.29	+7.41%	274	20,180	09-17	BBAI270115C00003500
3.00 C	0.46	+12.20%	511	11,581	09-17	BBAI270115C00003000
2.50 C	0.70	+20.69%	849	3,962	09-17	BBAI270115C00002500
2.00 C	0.92	+2.22%	27	5,833	09-17	BBAI270115C00002000
1.50 C	1.35	-3.57%	222	882	09-16	BBAI270115C00001500
1.00 C	1.82	+5.20%	1	1,341	09-17	BBAI270115C00001000
0.50 C	2.30	-0.43%	1	1,123	09-17	BBAI270115C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 P	14.00	+4.09%	3	5	09-03	BBAI270115P00017000
15.00 P	11.70	+6.17%	1	1	07-08	BBAI270115P00015000
12.00 P	8.15	-1.57%	2	400	05-01	BBAI270115P00012000
10.00 P	7.10	+1.87%	3	4,403	09-11	BBAI270115P00010000
8.00 P	4.97	+21.22%	6	7	08-05	BBAI270115P00008000
7.00 P	4.26	+0.24%	10	12,631	09-16	BBAI270115P00007000
5.50 P	2.73	+1.49%	2	16,008	09-17	BBAI270115P00005500
5.00 P	2.19	-2.67%	11	14,106	09-17	BBAI270115P00005000
4.50 P	1.74	-3.33%	12	5,323	09-17	BBAI270115P00004500
4.00 P	1.38	-1.43%	2	9,894	09-17	BBAI270115P00004000
3.50 P	0.95	-3.06%	1	6,100	09-17	BBAI270115P00003500
3.00 P	0.56	-5.08%	482	5,461	09-17	BBAI270115P00003000
2.50 P	0.29	-6.45%	558	3,490	09-17	BBAI270115P00002500
2.00 P	0.13	0.00%	2	7,742	09-16	BBAI270115P00002000
1.50 P	0.05	+66.67%	1	5,279	09-17	BBAI270115P00001500
1.00 P	0.02	-50.00%	75	1,845	09-17	BBAI270115P00001000
0.50 P	0.01	0.00%	1	2,686	09-08	BBAI270115P00000500

.dark-mode .Hp6Kyh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hp6Kyh{ color: #333333; background-color: white; border: 2px solid #333333; }BBAIBigBear.ai Holdings, Inc.stock NYSE