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

3.220 +0.150 +4.89%

03:59:59 - Closed. Currency in USD

After Hours

3.222

+0.002

+0.06%

06:58:20 - Real-time Data

Type: Equity

Market: United States

Volume: 19,819,862
Bid/Ask: 0.000 / 0.000
Day's Range: 3.130 - 3.245

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

Aug 21, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.7	8%	2.67	2.76	22	0.50	0	0%	0	0.01	0
BBAI Call 0.50 Exp: Aug 21, 2026 Last: 2.7 Chg.: 8% SymbolBBAI\|20260821\|0.50C Delta0 Imp Vol0 Bid2.67 Gamma0 Theoretical0 Ask2.76 Theta0 Intrinsic Value2.72 Volume22 Vega0 Time Value-0.02 Open Interest56 Rho0 Delta / Theta0 BBAI Put 0.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260821\|0.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-2.72 Volume0 Vega0 Time Value2.72 Open Interest0 Rho0 Delta / Theta0
2.23	12.63%	2.2	2.26	9	1.00	0	0%	0	0.01	0
BBAI Call 1.00 Exp: Aug 21, 2026 Last: 2.23 Chg.: 12.63% SymbolBBAI\|20260821\|1.00C Delta0.9928 Imp Vol10.3518 Bid2.2 Gamma0.0115 Theoretical2.23 Ask2.26 Theta-0.0177 Intrinsic Value2.22 Volume9 Vega0 Time Value0.01 Open Interest41 Rho0 Delta / Theta-55.9561 BBAI Put 1.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260821\|1.00P Delta-0.0073 Imp Vol10.3807 Bid0 Gamma0.0117 Theoretical0.01 Ask0.01 Theta-0.0179 Intrinsic Value-2.22 Volume0 Vega0 Time Value2.22 Open Interest6 Rho0 Delta / Theta0.4092
1.68	14.29%	1.66	1.76	12	1.50	0	0%	0	0.02	0
BBAI Call 1.50 Exp: Aug 21, 2026 Last: 1.68 Chg.: 14.29% SymbolBBAI\|20260821\|1.50C Delta0.9892 Imp Vol6.9597 Bid1.66 Gamma0.0244 Theoretical1.73 Ask1.76 Theta-0.017 Intrinsic Value1.72 Volume12 Vega0 Time Value-0.04 Open Interest15 Rho0 Delta / Theta-58.1715 BBAI Put 1.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260821\|1.50P Delta-0.0183 Imp Vol7.801 Bid0 Gamma0.0343 Theoretical0.01 Ask0.02 Theta-0.0297 Intrinsic Value-1.72 Volume0 Vega0.0001 Time Value1.72 Open Interest0 Rho0 Delta / Theta0.6143
					3.22	Price @ Aug 21, 2026 20:18 GMT
0.01	0%	0	0.01	1,201	3.50	0.27	-35.71%	0.26	0.3	70
BBAI Call 3.50 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260821\|3.50C Delta0.0672 Imp Vol1.0322 Bid0 Gamma0.7518 Theoretical0 Ask0.01 Theta-0.0114 Intrinsic Value-0.28 Volume1,201 Vega0.0002 Time Value0.29 Open Interest12,170 Rho0 Delta / Theta-5.8737 BBAI Put 3.50 Exp: Aug 21, 2026 Last: 0.27 Chg.: -35.71% SymbolBBAI\|20260821\|3.50P Delta-0.9309 Imp Vol1.0438 Bid0.26 Gamma0.7621 Theoretical0.28 Ask0.3 Theta-0.0116 Intrinsic Value0.28 Volume70 Vega0.0002 Time Value-0.01 Open Interest260 Rho-0.0001 Delta / Theta80.5377
0.01	0%	0	0.01	54	4.00	0.78	-16.13%	0.75	0.8	24
BBAI Call 4.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260821\|4.00C Delta0.0353 Imp Vol2.2202 Bid0 Gamma0.209 Theoretical0.01 Ask0.01 Theta-0.0147 Intrinsic Value-0.78 Volume54 Vega0.0001 Time Value0.79 Open Interest10,682 Rho0 Delta / Theta-2.401 BBAI Put 4.00 Exp: Aug 21, 2026 Last: 0.78 Chg.: -16.13% SymbolBBAI\|20260821\|4.00P Delta-0.9998 Imp Vol1.3537 Bid0.75 Gamma1.3373 Theoretical0.78 Ask0.8 Theta-0.0001 Intrinsic Value0.78 Volume24 Vega0 Time Value0 Open Interest985 Rho0 Delta / Theta14,489.6232
0.01	0%	0	0.01	9	4.50	1.25	-14.38%	1.22	1.33	10
BBAI Call 4.50 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260821\|4.50C Delta0.0262 Imp Vol3.1684 Bid0 Gamma0.1143 Theoretical0.01 Ask0.01 Theta-0.0164 Intrinsic Value-1.28 Volume9 Vega0.0001 Time Value1.29 Open Interest1,113 Rho0 Delta / Theta-1.5986 BBAI Put 4.50 Exp: Aug 21, 2026 Last: 1.25 Chg.: -14.38% SymbolBBAI\|20260821\|4.50P Delta-1 Imp Vol0 Bid1.22 Gamma0 Theoretical1.28 Ask1.33 Theta0 Intrinsic Value1.28 Volume10 Vega0 Time Value-0.03 Open Interest6 Rho0 Delta / Theta0

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,238.46	+80.12	+1.30%
Nikkei 225	66,016.36	-200.43	-0.30%
Shanghai	3,905.20	+1.48	+0.04%
US 500	7,671.1	+29.4	+0.39%
US Tech 100	29,288.5	+75.3	+0.26%
DAX	26,136.56	+153.52	+0.59%
Dollar Index	98.77	-0.05	-0.05%

Crude Oil WTI	86.64	-0.19	-0.22%
Brent Oil	93.93	+0.15	+0.16%
Natural Gas	2.755	+0.022	+0.80%
Gold	4,661.60	+90.20	+1.97%
Silver	69.01	+0.91	+1.33%
US Soybeans	1,240.25	+3.75	+0.30%
Copper	6.58	+0.11	+1.72%

Philippines 2Y	6.334	0.000	0.00%
Philippines 10Y	7.233	0.000	0.00%
Philippines 20Y	7.432	0.000	0.00%
U.S. 2Y	4.240	+0.055	+1.31%
U.S. 10Y	4.735	+0.037	+0.79%
U.S. 30Y	5.273	+0.036	+0.69%
Germany 10Y	3.2564	+0.0009	+0.03%

Alphabet C	341.83	+3.63	+1.07%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.92	+1.00	+1.28%
Booking	209.62	-0.25	-0.12%
Apple	309.42	-1.88	-0.60%
Alibaba ADR	119.34	-11.19	-8.57%
Tesla	362.88	+17.75	+5.14%

Recent Quotes

Name	Price	Chg.	Chg. %
BBAI	3.220	+0.150	+4.89%
ALFAAL	168.20	+3.20	+1.94%
PGN	6,200.00	+200.00	+3.33%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.28	+8.47%	2.47B
Philex Mining	10.700	+7.32%	19.74M
Apex Mining	15.5800	+9.26%	12.79M
BDO Unibank	122.70	+0.49%	2.70M
SM Investments	579.00	+1.94%	712.28K
International Container	960.500	+3.28%	692.59K
Manila Electric	482.00	-1.47%	530.19K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.0400	+30.00%	102.33M
Vulcan	0.3450	+23.21%	8.34M
F&J Prince	2.890	+19.92%	30.00K
Jackstones	2.060	+17.71%	7.00K
Geograce Resources	0.099	+10.00%	4.24M
Zeus	0.079	+9.72%	670.00K
Apex Mining	15.5800	+9.26%	12.79M

Name	Last	Chg. %	Vol.
Cirtek	1.21	-17.12%	15.76M
Philippine Estates	0.385	-8.33%	280.00K
DFNN	0.660	-7.04%	200.00K
Sta Lucia Land	1.880	-5.05%	340.00K
Ionics	2.100	-4.11%	5.85M
Solid Group	1.150	-3.36%	170.00K
San Miguel Prf s	72.20	-3.09%	0.01K