Breaking News

BigBearai Holdings Inc (BBAI)

	Symbol	Exchange	Currency
	BBAI	NYSE	USD	Real-time
	28K1	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

2.740 +0.090 +3.40%

03:59:59 - Closed. Currency in USD

After Hours

2.760

+0.020

+0.730%

14:28:07 - Real-time Data

Type: Equity

Market: United States

Volume: 22,382,428
Bid/Ask: 0.000 / 0.000
Day's Range: 2.630 - 2.858

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

BigBearai Holdings Option Chain

Get free option data for BBAI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for BigBearai Holdings options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 01, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.28	4.11%	2.17	2.42	1	0.50	0	0%	0	0.01	0
BBAI Call 0.50 Exp: Oct 02, 2026 Last: 2.28 Chg.: 4.11% SymbolBBAI\|20261002\|0.50C Delta0 Imp Vol0 Bid2.17 Gamma0 Theoretical0 Ask2.42 Theta0 Intrinsic Value2.24 Volume1 Vega0 Time Value0.04 Open Interest302 Rho0 Delta / Theta0 BBAI Put 0.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261002\|0.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-2.24 Volume0 Vega0 Time Value2.24 Open Interest1 Rho0 Delta / Theta0
1.81	5.85%	1.71	1.91	9	1.00	0	0%	0	0.01	0
BBAI Call 1.00 Exp: Oct 02, 2026 Last: 1.81 Chg.: 5.85% SymbolBBAI\|20261002\|1.00C Delta0.9757 Imp Vol11.7868 Bid1.71 Gamma0.0332 Theoretical1.81 Ask1.91 Theta-0.0493 Intrinsic Value1.74 Volume9 Vega0.0001 Time Value0.07 Open Interest151 Rho0 Delta / Theta-19.8096 BBAI Put 1.00 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261002\|1.00P Delta-0.0093 Imp Vol9.2913 Bid0 Gamma0.0184 Theoretical0.01 Ask0.01 Theta-0.017 Intrinsic Value-1.74 Volume0 Vega0 Time Value1.74 Open Interest2 Rho0 Delta / Theta0.548
1.36	7.09%	1.25	1.45	10	1.50	0	0%	0	0.02	0
BBAI Call 1.50 Exp: Oct 02, 2026 Last: 1.36 Chg.: 7.09% SymbolBBAI\|20261002\|1.50C Delta0.9265 Imp Vol9.9704 Bid1.25 Gamma0.0957 Theoretical1.35 Ask1.45 Theta-0.1016 Intrinsic Value1.24 Volume10 Vega0.0002 Time Value0.12 Open Interest19 Rho0 Delta / Theta-9.1201 BBAI Put 1.50 Exp: Oct 02, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261002\|1.50P Delta-0.0243 Imp Vol6.592 Bid0 Gamma0.0593 Theoretical0.01 Ask0.02 Theta-0.0275 Intrinsic Value-1.24 Volume0 Vega0.0001 Time Value1.24 Open Interest3 Rho0 Delta / Theta0.8849
					2.74	Price @ Oct 01, 2026 20:18 GMT
0.01	0%	0	0.01	1,118	3.00	0.22	-24.14%	0.2	0.24	321
BBAI Call 3.00 Exp: Oct 02, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261002\|3.00C Delta0.0797 Imp Vol0.9667 Bid0 Gamma1.0502 Theoretical0.01 Ask0.01 Theta-0.0105 Intrinsic Value-0.26 Volume1,118 Vega0.0002 Time Value0.27 Open Interest3,422 Rho0 Delta / Theta-7.5998 BBAI Put 3.00 Exp: Oct 02, 2026 Last: 0.22 Chg.: -24.14% SymbolBBAI\|20261002\|3.00P Delta-0.876 Imp Vol1.1692 Bid0.2 Gamma1.2009 Theoretical0.22 Ask0.24 Theta-0.0173 Intrinsic Value0.26 Volume321 Vega0.0003 Time Value-0.04 Open Interest349 Rho-0.0001 Delta / Theta50.7616
0.01	0%	0	0.01	0	3.50	0.79	-13.19%	0.62	0.86	2
BBAI Call 3.50 Exp: Oct 02, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261002\|3.50C Delta0.0379 Imp Vol2.3562 Bid0 Gamma0.2395 Theoretical0.01 Ask0.01 Theta-0.0142 Intrinsic Value-0.76 Volume0 Vega0.0001 Time Value0.77 Open Interest3,512 Rho0 Delta / Theta-2.6685 BBAI Put 3.50 Exp: Oct 02, 2026 Last: 0.79 Chg.: -13.19% SymbolBBAI\|20261002\|3.50P Delta-0.8725 Imp Vol3.5207 Bid0.62 Gamma0.4062 Theoretical0.74 Ask0.86 Theta-0.0534 Intrinsic Value0.76 Volume2 Vega0.0003 Time Value0.03 Open Interest128 Rho-0.0001 Delta / Theta16.3396
0.01	0%	0	0.01	0	4.00	1.17	-9.3%	1.11	1.27	7
BBAI Call 4.00 Exp: Oct 02, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261002\|4.00C Delta0.0277 Imp Vol3.4298 Bid0 Gamma0.1269 Theoretical0.01 Ask0.01 Theta-0.0159 Intrinsic Value-1.26 Volume0 Vega0.0001 Time Value1.27 Open Interest730 Rho0 Delta / Theta-1.7355 BBAI Put 4.00 Exp: Oct 02, 2026 Last: 1.17 Chg.: -9.3% SymbolBBAI\|20261002\|4.00P Delta-0.9529 Imp Vol3.8789 Bid1.11 Gamma0.1738 Theoretical1.22 Ask1.27 Theta-0.0276 Intrinsic Value1.26 Volume7 Vega0.0001 Time Value-0.09 Open Interest0 Rho-0.0001 Delta / Theta34.5811

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BBAI Comments

Write your thoughts about BigBearai Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,620.64	-8.83	-0.16%
Nikkei 225	68,357.00	-599.72	-0.87%
Shanghai	3,842.19	+11.74	+0.31%
US 500	7,692.5	+25.8	+0.34%
US Tech 100	30,610.1	+108.5	+0.36%
DAX	24,939.35	-259.84	-1.03%
Dollar Index	101.655	-0.228	-0.22%

Crude Oil WTI	92.20	-0.67	-0.72%
Brent Oil	101.74	-0.57	-0.56%
Natural Gas	2.915	-0.055	-1.85%
Gold	4,218.37	+16.07	+0.38%
Silver	61.635	+0.455	+0.74%
US Soybeans	1,275.75	-8.25	-0.64%
Copper	6.5873	+0.0473	+0.72%

Philippines 2Y	6.806	0.000	0.00%
Philippines 10Y	7.744	0.000	0.00%
Philippines 20Y	7.765	0.000	0.00%
U.S. 2Y	4.779	-0.008	-0.17%
U.S. 10Y	5.238	0.000	0.00%
U.S. 30Y	5.616	+0.013	+0.23%
Germany 10Y	3.4569	-0.0624	-1.77%

Alphabet C	334.93	-5.81	-1.71%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	73.02	-0.45	-0.61%
Booking	160.28	-2.63	-1.61%
Apple	330.32	-2.70	-0.81%
Alibaba ADR	107.45	-0.09	-0.08%
Tesla	354.11	-0.70	-0.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BBAI	2.740	+0.090	+3.40%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	15.760	-0.25%	9.82M
Universal Robina	56.65	-1.48%	4.01M
BDO Unibank	110.60	+0.27%	2.08M
International Container	861.500	-0.63%	1.18M
Ayala	514.00	-1.72%	524.15K
SM Investments	494.00	+0.41%	514.77K
Globe Telecom	1,534.00	-0.07%	88.19K

Name	Last	Chg. %	Vol.
IPM	1.980	+13.14%	10.00K
DFNN	0.670	+9.84%	9.00K
Araneta Properties	0.280	+5.66%	30.00K
DigiPlus Interactive	7.940	+5.17%	2.82M
Bright Kindle	0.520	+4.00%	58.00K
Upson International	0.78	+4.00%	37.00K
Philippine Estates	0.405	+3.85%	30.00K

Name	Last	Chg. %	Vol.
Asiabest Group A	29.200	-11.52%	257.70K
Everwoods Green	0.0250	-10.71%	6.30M
LBC Express	10.000	-9.09%	2.60K
Pacifica	1.500	-9.09%	43.00K
Lepanto Consolidated Mining B	0.2210	-7.53%	190.00K
Supercity Realty Dev	30.70	-7.25%	500.00
Cirtek Holdings Subseries D Pref	7.00	-6.29%	0.10K