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

2.870 +0.050 +1.77%

03:59:59 - Closed. Currency in USD

After Hours

2.880

+0.010

+0.35%

06:09:16 - Real-time Data

Type: Equity

Market: United States

Volume: 14,858,042
Bid/Ask: 0.000 / 0.000
Day's Range: 2.810 - 2.920

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

Sep 11, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.33	1.3%	2.32	2.39	4	0.50	0	0%	0	0.01	0
BBAI Call 0.50 Exp: Sep 11, 2026 Last: 2.33 Chg.: 1.3% SymbolBBAI\|20260911\|0.50C Delta0.9999 Imp Vol9.8738 Bid2.32 Gamma0.0003 Theoretical2.37 Ask2.39 Theta-0.0004 Intrinsic Value2.37 Volume4 Vega0 Time Value-0.04 Open Interest29 Rho0 Delta / Theta-2,403.5433 BBAI Put 0.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260911\|0.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-2.37 Volume0 Vega0 Time Value2.37 Open Interest0 Rho0 Delta / Theta0
1.86	11.38%	1.81	1.89	7	1.00	0.01	0%	0	0.01	0
BBAI Call 1.00 Exp: Sep 11, 2026 Last: 1.86 Chg.: 11.38% SymbolBBAI\|20260911\|1.00C Delta1 Imp Vol4.9469 Bid1.81 Gamma0.0001 Theoretical1.87 Ask1.89 Theta-0.0001 Intrinsic Value1.87 Volume7 Vega0 Time Value-0.01 Open Interest38 Rho0 Delta / Theta-8,403.2605 BBAI Put 1.00 Exp: Sep 11, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260911\|1.00P Delta-0.0089 Imp Vol9.5608 Bid0 Gamma0.0168 Theoretical0 Ask0.01 Theta-0.0174 Intrinsic Value-1.87 Volume0 Vega0 Time Value1.88 Open Interest2 Rho0 Delta / Theta0.511
1.36	13.33%	1.35	1.42	12	1.50	0	0%	0	0.02	0
BBAI Call 1.50 Exp: Sep 11, 2026 Last: 1.36 Chg.: 13.33% SymbolBBAI\|20260911\|1.50C Delta0.9698 Imp Vol7.4112 Bid1.35 Gamma0.0619 Theoretical1.39 Ask1.42 Theta-0.0385 Intrinsic Value1.37 Volume12 Vega0.0001 Time Value-0.01 Open Interest27 Rho0 Delta / Theta-25.1715 BBAI Put 1.50 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260911\|1.50P Delta-0.023 Imp Vol6.8706 Bid0 Gamma0.0531 Theoretical0.01 Ask0.02 Theta-0.0283 Intrinsic Value-1.37 Volume0 Vega0.0001 Time Value1.37 Open Interest2 Rho0 Delta / Theta0.8118
					2.87	Price @ Sep 11, 2026 20:18 GMT
0.01	-50%	0	0.01	404	3.00	0.13	-31.58%	0.12	0.15	1,011
BBAI Call 3.00 Exp: Sep 11, 2026 Last: 0.01 Chg.: -50% SymbolBBAI\|20260911\|3.00C Delta0.1057 Imp Vol0.6719 Bid0 Gamma1.8233 Theoretical0 Ask0.01 Theta-0.0093 Intrinsic Value-0.13 Volume404 Vega0.0003 Time Value0.14 Open Interest3,731 Rho0 Delta / Theta-11.3435 BBAI Put 3.00 Exp: Sep 11, 2026 Last: 0.13 Chg.: -31.58% SymbolBBAI\|20260911\|3.00P Delta-0.8932 Imp Vol0.6767 Bid0.12 Gamma1.8305 Theoretical0.13 Ask0.15 Theta-0.0092 Intrinsic Value0.13 Volume1,011 Vega0.0003 Time Value0 Open Interest2,557 Rho-0.0001 Delta / Theta96.808
0.01	0%	0	0.01	33	3.50	0.64	-5.88%	0.61	0.65	23
BBAI Call 3.50 Exp: Sep 11, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260911\|3.50C Delta0.0406 Imp Vol2.1223 Bid0 Gamma0.2755 Theoretical0 Ask0.01 Theta-0.014 Intrinsic Value-0.63 Volume33 Vega0.0001 Time Value0.64 Open Interest3,568 Rho0 Delta / Theta-2.8962 BBAI Put 3.50 Exp: Sep 11, 2026 Last: 0.64 Chg.: -5.88% SymbolBBAI\|20260911\|3.50P Delta-0.9334 Imp Vol2.4413 Bid0.61 Gamma0.3553 Theoretical0.64 Ask0.65 Theta-0.0236 Intrinsic Value0.63 Volume23 Vega0.0002 Time Value0.01 Open Interest131 Rho-0.0001 Delta / Theta39.5222
0	0%	0	0.01	0	4.00	1.13	-4.24%	1.09	1.18	12
BBAI Call 4.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260911\|4.00C Delta0.0286 Imp Vol3.2181 Bid0 Gamma0.1363 Theoretical0.01 Ask0.01 Theta-0.0159 Intrinsic Value-1.13 Volume0 Vega0.0001 Time Value1.13 Open Interest1,260 Rho0 Delta / Theta-1.7955 BBAI Put 4.00 Exp: Sep 11, 2026 Last: 1.13 Chg.: -4.24% SymbolBBAI\|20260911\|4.00P Delta-0.9709 Imp Vol3.2346 Bid1.09 Gamma0.138 Theoretical1.14 Ask1.18 Theta-0.016 Intrinsic Value1.13 Volume12 Vega0.0001 Time Value0 Open Interest25 Rho-0.0001 Delta / Theta60.6797

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	6,061.81	-37.42	-0.61%
Nikkei 225	64,011.34	-1259.61	-1.93%
Shanghai	3,888.11	-46.29	-1.18%
US 500	7,657.4	+65.6	+0.86%
US Tech 100	29,370.4	+266.9	+0.92%
DAX	25,568.56	+207.41	+0.82%
Dollar Index	99.087	+0.040	+0.04%

Crude Oil WTI	99.99	-2.49	-2.43%
Brent Oil	104.47	-3.16	-2.94%
Natural Gas	2.82	-0.01	-0.49%
Gold	4,390.00	-17.30	-0.39%
Silver	65.02	+0.09	+0.14%
US Soybeans	1,299.00	-33.25	-2.50%
Copper	6.56	+0.01	+0.15%

Philippines 2Y	6.561	+0.146	+2.28%
Philippines 10Y	7.470	+0.091	+1.23%
Philippines 20Y	7.513	+0.067	+0.90%
U.S. 2Y	4.630	+0.080	+1.76%
U.S. 10Y	4.972	+0.028	+0.57%
U.S. 30Y	5.357	-0.005	-0.09%
Germany 10Y	3.5029	+0.0066	+0.19%

Alphabet C	335.45	+5.06	+1.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.23	+0.58	+0.75%
Booking	173.92	+0.01	+0.01%
Apple	332.24	+5.67	+1.74%
Alibaba ADR	109.30	+0.74	+0.68%
Tesla	365.48	+1.92	+0.53%

Recent Quotes

Name	Price	Chg.	Chg. %
BBAI	2.870	+0.050	+1.77%
TT/USD	0.0001073	-0.0000030	-2.72%
INVERSIONES RIOCO.	11.677	-0.000	-0.00%

Market Movers

Name	Last	Chg. %	Vol.
First Gen	23.70	-11.90%	14.61M
Atlas Consolidated Mining	21.500	-6.93%	11.53M
Apex Mining	18.1600	-0.22%	10.57M
BDO Unibank	115.10	-2.54%	5.37M
Metropolitan Bank	63.05	-1.94%	3.65M
International Container	985.000	-0.20%	1.52M
Manila Electric	480.00	0.00%	430.88K

Name	Last	Chg. %	Vol.
Prime Media	1.190	+15.53%	125.00K
LBC Express	8.030	+13.74%	1.80K
Alliance Foods	0.365	+12.31%	3.93M
Ionics	3.190	+10.00%	10.25M
Century Pacific Food	33.700	+5.31%	1.12M
Liberty Flour Mills	22.000	+4.76%	0.50K
PAL	3.100	+4.73%	4.89M

Name	Last	Chg. %	Vol.
Easycall Communications	2.600	-16.13%	215.00K
LMG Chemicals	0.305	-15.28%	140.00K
PH Resorts	0.159	-12.15%	29.01M
First Gen	23.70	-11.90%	14.61M
Paxys	3.200	-11.11%	190.00K
ACE Enexor	3.000	-8.26%	12.00K
Araneta Properties	0.260	-7.14%	170.00K