Detailed BBAI options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for BBAI.
This page focuses on a single options expiration date for BBAI – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for BBAI into 2025-12-26.
This BBAI 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on BBAI expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| BBAI 251226C00007000 | 7.00 | 0.02 | 0.02 | 0.03 | 1313 | 14342 | 82.81% | |
| BBAI 251226C00006500 | 6.50 | 0.09 | 0.08 | 0.09 | 3094 | 12229 | 70.31% | |
| BBAI 251226C00007500 | 7.50 | 0.01 | 0 | 0.01 | 91 | 9186 | 87.50% | |
| BBAI 251226C00006000 | 6.00 | 0.37 | 0.35 | 0.37 | 199 | 7021 | 85.94% | ITM |
| BBAI 251226C00008000 | 8.00 | 0.01 | 0 | 0.01 | 3 | 4218 | 112.50% | |
| BBAI 251226C00005500 | 5.50 | 0.84 | 0.72 | 0.85 | 7 | 2140 | 109.38% | ITM |
| BBAI 251226C00009000 | 9.00 | 0.01 | 0 | 0.01 | 1 | 1549 | 156.25% | |
| BBAI 251226C00008500 | 8.50 | 0.03 | 0 | 0.01 | 15 | 1115 | 137.50% | |
| BBAI 251226C00005000 | 5.00 | 1.27 | 1.22 | 1.31 | 168 | 868 | 142.19% | ITM |
| BBAI 251226C00010000 | 10.00 | 0.01 | 0 | 0.01 | 12 | 834 | 187.50% | |
| BBAI 251226C00009500 | 9.50 | 0.01 | 0 | 0.01 | 26 | 636 | 175.00% | |
| BBAI 251226C00004500 | 4.50 | 1.95 | 1.35 | 2.1 | 3 | 296 | 453.13% | ITM |
| BBAI 251226C00011000 | 11.00 | 0.02 | 0 | 0.01 | 3 | 199 | 225.00% | |
| BBAI 251226C00001500 | 1.50 | 4.91 | 3.2 | 4.9 | 6 | 122 | 1093.75% | ITM |
| BBAI 251226C00004000 | 4.00 | 2.4 | 2.17 | 2.4 | 3 | 103 | 285.94% | ITM |
| BBAI 251226C00002000 | 2.00 | 4.48 | 4 | 4.9 | 10 | 73 | 959.38% | ITM |
| BBAI 251226C00012000 | 12.00 | 0.01 | 0 | 0.51 | 8 | 58 | 518.75% | |
| BBAI 251226C00003500 | 3.50 | 2.93 | 2.15 | 3.3 | 31 | 34 | 814.06% | ITM |
| BBAI 251226C00010500 | 10.50 | 0.07 | 0 | 0.02 | 10 | 23 | 225.00% | |
| BBAI 251226C00014000 | 14.00 | 0.01 | 0 | 0 | 3 | 16 | 50.00% | |
| BBAI 251226C00002500 | 2.50 | 3.9 | 2.63 | 5.9 | 1 | 9 | 1123.44% | ITM |
| BBAI 251226C00011500 | 11.50 | 0.08 | 0 | 0.56 | 1 | 7 | 511.72% | |
| BBAI 251226C00012500 | 12.50 | 0.02 | 0 | 0 | 3 | 6 | 50.00% | |
| BBAI 251226C00003000 | 3.00 | 3.5 | 2.4 | 4.8 | 2 | 2 | 798.44% | ITM |
The table below lists all put options on BBAI expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| BBAI 251226P00006000 | 6.00 | 0.07 | 0.05 | 0.07 | 326 | 6470 | 59.38% | |
| BBAI 251226P00005500 | 5.50 | 0.02 | 0.01 | 0.02 | 38 | 5055 | 81.25% | |
| BBAI 251226P00004000 | 4.00 | 0.01 | 0 | 0.01 | 4 | 4254 | 193.75% | |
| BBAI 251226P00006500 | 6.50 | 0.27 | 0.25 | 0.35 | 186 | 3474 | 72.66% | ITM |
| BBAI 251226P00005000 | 5.00 | 0.01 | 0 | 0.01 | 4 | 2644 | 106.25% | |
| BBAI 251226P00007000 | 7.00 | 0.76 | 0.67 | 0.77 | 72 | 850 | 67.19% | ITM |
| BBAI 251226P00004500 | 4.50 | 0.01 | 0 | 0.01 | 2 | 661 | 150.00% | |
| BBAI 251226P00007500 | 7.50 | 1.15 | 0.9 | 1.64 | 98 | 294 | 96.88% | ITM |
| BBAI 251226P00001500 | 1.50 | 0.01 | 0 | 0.01 | 111 | 112 | 575.00% | |
| BBAI 251226P00002000 | 2.00 | 0.01 | 0 | 0.01 | 51 | 76 | 450.00% | |
| BBAI 251226P00008500 | 8.50 | 2.27 | 1.91 | 2.64 | 5 | 68 | 159.38% | ITM |
| BBAI 251226P00008000 | 8.00 | 1.77 | 1.4 | 2.15 | 6 | 65 | 134.38% | ITM |
| BBAI 251226P00009500 | 9.50 | 3.15 | 2.7 | 3.75 | 1 | 51 | 507.81% | ITM |
| BBAI 251226P00009000 | 9.00 | 2.65 | 1.6 | 4.1 | 2 | 19 | 265.63% | ITM |
| BBAI 251226P00003500 | 3.50 | 0.02 | 0 | 0.01 | 1 | 2 | 250.00% | |
| BBAI 251226P00002500 | 2.50 | 0.05 | 0 | 0.01 | 0 | 1 | 375.00% | |
| BBAI 251226P00012000 | 12.00 | 5.97 | 3.6 | 7.5 | 2 | 0 | 1144.92% | ITM |
| BBAI 251226P00010000 | 10.00 | 4.31 | 3.2 | 5.7 | 1 | 0 | 624.22% | ITM |
| BBAI 251226P00010500 | 10.50 | 4.8 | 2.14 | 6.2 | 1 | 0 | 1142.19% | ITM |
| BBAI 251226P00011500 | 11.50 | 5.8 | 3.1 | 7.2 | 1 | 0 | 1196.88% | ITM |
| BBAI 251226P00013000 | 13.00 | 6.95 | 4.6 | 8.75 | 1 | 0 | 1286.72% | ITM |
| BBAI 251226P00011000 | 11.00 | 5.04 | 2.61 | 6.7 | 1 | 0 | 1170.31% | ITM |
This page displays the full BBAI options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in BBAI.
The ITM column highlights whether a contract is currently in-the-money for BBAI: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for BBAI between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in BBAI, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The BBAI options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
