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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
53,805	204,362	54,169	41,156

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 C	0.17	0.00%	4,366	24,971	05-15	BBAI270115C00017000
15.00 C	0.19	-13.64%	35	8,088	05-15	BBAI270115C00015000
12.00 C	0.30	0.00%	832	15,881	05-15	BBAI270115C00012000
10.00 C	0.38	-9.52%	1,261	63,513	05-15	BBAI270115C00010000
7.00 C	0.64	-11.11%	2,877	34,230	05-15	BBAI270115C00007000
5.50 C	0.90	-10.00%	55	16,397	05-15	BBAI270115C00005500
5.00 C	1.04	-9.57%	7,330	30,578	05-15	BBAI270115C00005000
4.50 C	1.14	-12.31%	118	10,704	05-15	BBAI270115C00004500
4.00 C	1.30	-12.75%	1,144	12,361	05-15	BBAI270115C00004000
3.50 C	1.50	-12.28%	1,594	20,695	05-15	BBAI270115C00003500
3.00 C	1.76	-9.28%	205	8,330	05-15	BBAI270115C00003000
2.50 C	1.82	-19.11%	6	3,226	05-15	BBAI270115C00002500
2.00 C	2.37	-6.69%	1,672	5,595	05-15	BBAI270115C00002000
1.50 C	2.74	-2.14%	3	948	05-15	BBAI270115C00001500
1.00 C	3.06	-10.00%	12	1,440	05-15	BBAI270115C00001000
0.50 C	3.85	+2.67%	3	1,210	05-15	BBAI270115C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 P	12.97	+0.15%	2	15	05-08	BBAI270115P00017000
15.00 P	10.88	-3.29%	30	30	05-12	BBAI270115P00015000
12.00 P	8.15	-1.57%	2	400	05-01	BBAI270115P00012000
10.00 P	6.05	0.00%	1	4,418	05-15	BBAI270115P00010000
7.00 P	3.30	-0.90%	30	12,754	05-14	BBAI270115P00007000
5.50 P	2.04	-1.45%	104	17,049	05-14	BBAI270115P00005500
5.00 P	1.78	+4.71%	19	14,151	05-15	BBAI270115P00005000
4.50 P	1.43	+5.93%	1	5,352	05-15	BBAI270115P00004500
4.00 P	1.10	+6.80%	81	7,275	05-15	BBAI270115P00004000
3.50 P	0.77	+1.32%	3	6,192	05-15	BBAI270115P00003500
3.00 P	0.53	+6.00%	1,034	5,182	05-15	BBAI270115P00003000
2.50 P	0.35	+6.06%	22	3,451	05-15	BBAI270115P00002500
2.00 P	0.21	+10.53%	20	8,820	05-15	BBAI270115P00002000
1.50 P	0.09	-25.00%	29	6,153	05-07	BBAI270115P00001500
1.00 P	0.03	-40.00%	2	1,525	05-13	BBAI270115P00001000
0.50 P	0.02	0.00%	5	2,558	04-10	BBAI270115P00000500

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