BigBear.ai (BBAI) Options Chain & Prices $5.86 +0.06 (+0.95%) Closing price 06/27/2025 03:59 PM EasternExtended Trading$5.82 -0.03 (-0.51%) As of 06/27/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock BBAI Put and Call Options List 1/15/2027 1/16/2026 12/19/2025 9/19/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/3/2025$5.00$0.067Put1,5087193915384(+2951)118.04% (-17.03%)-0.1402022397/3/2025$5.00$0.890Call1,9276345414988(-1900)133.85% (-1.22%)0.8602792717/3/2025$5.50$0.204Put4,4471,8801,8712933(+1475)124.96% (-6.31%)-0.3256844017/3/2025$5.50$0.528Call5,2711,2702,2544499(+1072)122.82% (-10.34%)0.6742596417/3/2025$6.00$0.491Put8821984561436(+1295)132.23% (-13.40%)-0.5358791937/3/2025$6.00$0.314Call12,9805,0985,03310006(+5629)127.93% (-15.91%)0.4635331,5317/3/2025$6.50$0.874Put366134165234(+213)147.17% (-3.62%)-0.686848417/3/2025$6.50$0.197Call1,4653394682292(+1052)133.16% (-26.69%)0.3123142997/3/2025$7.00$1.306Put7267175(+67)160.64% (-1.41%)-0.78507177/3/2025$7.00$0.130Call3,2629961,7974709(+3256)160.64% (-1.41%)0.214002325End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies GRND Options Chain FRSH Options Chain INTA Options Chain TENB Options Chain ZETA Options Chain DJT Options Chain CLBT Options Chain SOUN Options Chain AVPT Options Chain WK Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:BBAI) was last updated on 6/28/2025 by MarketBeat.com Staff From Our PartnersGold Just Jumped Again. Here’s How to Get PaidGold prices just spiked again. As I write this, gold is trading near $3,400 an ounce. But here's the thi...Investors Alley | Sponsored"I'm risking my reputation on this"Behind closed doors, away from the mainstream media's eyes, the smartest minds in crypto are all seeing the sa...Crypto 101 Media | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredThe Shocking Link Between A.I. and Your MoneyThe AI boom isn’t just transforming technology—it’s redefining global power, increasing government debt, and u...Lear Capital | SponsoredTrump Knows Exactly What He’s Doing…With Trump in office, new money is flowing in and out of the market like never before... And some folks usi...Brownstone Research | SponsoredThe mainstream media is wrong about AI — againThe mainstream media got it wrong … yet again. AI has recently turned the tech world on its head. And th...Weiss Ratings | SponsoredTrump set to Boost Social Security Checks by 400%?If you're currently collecting—or planning to collect—Social Security benefits, there's an urgent development ...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BigBear.ai Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share BigBear.ai With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
