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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18,598	52,327	9,655	6,954

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
15 C	0.78	-4.88%	124	8,459	05-15	BBAI280121C00015000
12 C	0.95	-6.86%	71	1,827	05-15	BBAI280121C00012000
10 C	1.10	-7.56%	217	20,442	05-15	BBAI280121C00010000
7 C	1.45	-7.05%	133	8,306	05-15	BBAI280121C00007000
5 C	1.77	-8.76%	233	13,293	05-15	BBAI280121C00005000
4 C	2.04	-7.27%	245	9,284	05-15	BBAI280121C00004000
3 C	2.35	-7.48%	79	4,194	05-15	BBAI280121C00003000
2 C	2.82	-5.37%	33	2,344	05-15	BBAI280121C00002000
1 C	3.33	-4.86%	22	2,776	05-15	BBAI280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
15 P	11.15	+0.45%	2	279	05-15	BBAI280121P00015000
12 P	8.25	-2.60%	2	98	05-13	BBAI280121P00012000
10 P	6.38	-2.15%	1	2,409	05-11	BBAI280121P00010000
7 P	3.92	+1.82%	6	1,973	05-08	BBAI280121P00007000
5 P	2.40	+5.26%	226	4,896	05-15	BBAI280121P00005000
4 P	1.64	+2.50%	3	2,281	05-15	BBAI280121P00004000
3 P	0.96	-4.00%	2	1,417	05-13	BBAI280121P00003000
2 P	0.46	+4.55%	1	612	05-13	BBAI280121P00002000
1 P	0.14	0.00%	1	2,644	05-08	BBAI280121P00001000

.dark-mode .f5NsN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5NsN6{ color: #333333; background-color: white; border: 2px solid #333333; }BBAIBigBear.ai Holdings, Inc.stock NYSE