Dark

BBAI
BigBear.ai Holdings, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:56 PM EDT

2.76USD-3.158%(-0.09)20,085,280

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

2.86USD+0.351%(+0.01)67,929

After-hours

Jul 24, 2026 4:59:30 PM EDT

2.77USD+0.362%(+0.01)1,422,420

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,990	253,209	75,228	22,834

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 C	0.05	0.00%	315	26,272	07-23	BBAI270115C00017000
15.00 C	0.05	0.00%	25	9,816	07-23	BBAI270115C00015000
12.00 C	0.06	-25.00%	6	16,329	07-23	BBAI270115C00012000
10.00 C	0.08	-11.11%	270	68,990	07-23	BBAI270115C00010000
8.00 C	0.12	-14.29%	11	1,723	07-23	BBAI270115C00008000
7.00 C	0.17	0.00%	73	30,748	07-23	BBAI270115C00007000
5.50 C	0.26	0.00%	76	13,773	07-23	BBAI270115C00005500
5.00 C	0.31	-3.13%	256	31,305	07-23	BBAI270115C00005000
4.50 C	0.38	0.00%	146	11,426	07-23	BBAI270115C00004500
4.00 C	0.43	+2.38%	26	12,005	07-23	BBAI270115C00004000
3.50 C	0.55	-1.79%	18	20,813	07-23	BBAI270115C00003500
3.00 C	0.69	-2.82%	73	10,009	07-23	BBAI270115C00003000
2.50 C	0.88	-3.30%	14	3,569	07-23	BBAI270115C00002500
2.00 C	1.20	+3.45%	12	5,721	07-23	BBAI270115C00002000
1.50 C	1.49	-1.97%	1	1,191	07-23	BBAI270115C00001500
1.00 C	1.95	+0.52%	20	1,363	07-23	BBAI270115C00001000
0.50 C	2.40	-9.09%	1	1,146	07-21	BBAI270115C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 P	13.45	+6.32%	7	5	06-24	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	7.14	+4.54%	5	4,413	07-17	BBAI270115P00010000
8.00 P	4.10	0%	1	1	06-08	BBAI270115P00008000
7.00 P	4.16	-2.80%	10	12,775	07-22	BBAI270115P00007000
5.50 P	2.80	+1.82%	101	16,602	07-23	BBAI270115P00005500
5.00 P	2.35	+1.29%	1	14,145	07-23	BBAI270115P00005000
4.50 P	1.96	0.00%	12	5,357	07-20	BBAI270115P00004500
4.00 P	1.52	+0.66%	100	9,919	07-23	BBAI270115P00004000
3.50 P	1.15	0.00%	13	6,101	07-23	BBAI270115P00003500
3.00 P	0.78	-3.70%	24	5,509	07-23	BBAI270115P00003000
2.50 P	0.50	+2.04%	1	3,498	07-23	BBAI270115P00002500
2.00 P	0.27	+3.85%	2	8,948	07-23	BBAI270115P00002000
1.50 P	0.11	+22.22%	4	6,180	07-17	BBAI270115P00001500
1.00 P	0.03	0.00%	1	1,524	07-23	BBAI270115P00001000
0.50 P	0.01	-50.00%	1	2,684	07-21	BBAI270115P00000500

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