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

2.300 -0.020 -0.86%

04:59:59 - Closed. Currency in USD

After Hours

2.290

-0.010

-0.435%

11:20:48 - Real-time Data

Type: Equity

Market: United States

Volume: 16,374,028
Bid/Ask: 0.000 / 0.000
Day's Range: 2.290 - 2.410

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

Nov 11, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.73	-5.98%	1.75	1.87	4	0.50	0	0%	0	0.01	0
BBAI Call 0.50 Exp: Nov 13, 2026 Last: 1.73 Chg.: -5.98% SymbolBBAI\|20261113\|0.50C Delta0.9931 Imp Vol9.8813 Bid1.75 Gamma0.0114 Theoretical1.82 Ask1.87 Theta-0.0082 Intrinsic Value1.81 Volume4 Vega0 Time Value-0.08 Open Interest98 Rho0 Delta / Theta-120.7386 BBAI Put 0.50 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261113\|0.50P Delta-0.007 Imp Vol9.9132 Bid0 Gamma0.0115 Theoretical0.01 Ask0.01 Theta-0.0083 Intrinsic Value-1.81 Volume0 Vega0 Time Value1.81 Open Interest59 Rho0 Delta / Theta0.8462
1.29	-3.73%	1.16	1.44	5	1.00	0.01	0%	0	0.01	0
BBAI Call 1.00 Exp: Nov 13, 2026 Last: 1.29 Chg.: -3.73% SymbolBBAI\|20261113\|1.00C Delta0.9875 Imp Vol5.5758 Bid1.16 Gamma0.0339 Theoretical1.32 Ask1.44 Theta-0.0078 Intrinsic Value1.31 Volume5 Vega0.0001 Time Value-0.02 Open Interest68 Rho0.0001 Delta / Theta-125.7925 BBAI Put 1.00 Exp: Nov 13, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261113\|1.00P Delta-0.0129 Imp Vol5.6135 Bid0 Gamma0.0346 Theoretical0.01 Ask0.01 Theta-0.008 Intrinsic Value-1.31 Volume0 Vega0.0001 Time Value1.32 Open Interest65 Rho0 Delta / Theta1.6141
1.05	17.98%	0.77	0.88	1	1.50	0.01	0%	0	0.04	0
BBAI Call 1.50 Exp: Nov 13, 2026 Last: 1.05 Chg.: 17.98% SymbolBBAI\|20261113\|1.50C Delta0.9635 Imp Vol3.5273 Bid0.77 Gamma0.1321 Theoretical0.82 Ask0.88 Theta-0.0122 Intrinsic Value0.81 Volume1 Vega0.0001 Time Value0.24 Open Interest110 Rho0.0001 Delta / Theta-78.8174 BBAI Put 1.50 Exp: Nov 13, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261113\|1.50P Delta-0.0582 Imp Vol4.139 Bid0 Gamma0.1639 Theoretical0.02 Ask0.04 Theta-0.0206 Intrinsic Value-0.81 Volume0 Vega0.0002 Time Value0.82 Open Interest38 Rho0 Delta / Theta2.8235
					2.31	Price @ Nov 11, 2026 20:18 GMT
0.01	-66.67%	0.01	0.03	655	2.50	0.23	27.78%	0.2	0.22	99
BBAI Call 2.50 Exp: Nov 13, 2026 Last: 0.01 Chg.: -66.67% SymbolBBAI\|20261113\|2.50C Delta0.1928 Imp Vol1.1387 Bid0.01 Gamma1.4033 Theoretical0.02 Ask0.03 Theta-0.0134 Intrinsic Value-0.19 Volume655 Vega0.0005 Time Value0.2 Open Interest7,009 Rho0 Delta / Theta-14.3853 BBAI Put 2.50 Exp: Nov 13, 2026 Last: 0.23 Chg.: 27.78% SymbolBBAI\|20261113\|2.50P Delta-0.7832 Imp Vol1.2508 Bid0.2 Gamma1.3716 Theoretical0.21 Ask0.22 Theta-0.0156 Intrinsic Value0.19 Volume99 Vega0.0005 Time Value0.04 Open Interest763 Rho-0.0001 Delta / Theta50.3426
0.01	0%	0	0.01	62	3.00	0.62	-7.46%	0.62	0.73	2
BBAI Call 3.00 Exp: Nov 13, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261113\|3.00C Delta0.0397 Imp Vol1.9167 Bid0 Gamma0.2605 Theoretical0.01 Ask0.01 Theta-0.007 Intrinsic Value-0.69 Volume62 Vega0.0001 Time Value0.7 Open Interest4,305 Rho0 Delta / Theta-5.6365 BBAI Put 3.00 Exp: Nov 13, 2026 Last: 0.62 Chg.: -7.46% SymbolBBAI\|20261113\|3.00P Delta-0.9583 Imp Vol1.9456 Bid0.62 Gamma0.2687 Theoretical0.69 Ask0.73 Theta-0.0072 Intrinsic Value0.69 Volume2 Vega0.0002 Time Value-0.07 Open Interest61 Rho-0.0001 Delta / Theta132.5822
0.01	0%	0	0.02	8	3.50	0	0%	1.12	1.24	0
BBAI Call 3.50 Exp: Nov 13, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261113\|3.50C Delta0.0485 Imp Vol3.1429 Bid0 Gamma0.1869 Theoretical0.01 Ask0.02 Theta-0.0136 Intrinsic Value-1.19 Volume8 Vega0.0002 Time Value1.2 Open Interest712 Rho0 Delta / Theta-3.5754 BBAI Put 3.50 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261113\|3.50P Delta-0.9693 Imp Vol2.8338 Bid1.12 Gamma0.1438 Theoretical1.19 Ask1.24 Theta-0.0082 Intrinsic Value1.19 Volume0 Vega0.0001 Time Value-1.19 Open Interest52 Rho-0.0001 Delta / Theta118.1296

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	5,629.67	-63.53	-1.12%
Nikkei 225	61,598.50	+349.91	+0.57%
Shanghai	3,687.76	+7.11	+0.19%
US 500	7,597.1	-22.2	-0.29%
US Tech 100	28,170.7	-203.5	-0.72%
DAX	26,662.77	+315.32	+1.20%
Dollar Index	102.940	+0.120	+0.12%

Crude Oil WTI	85.60	-0.93	-1.07%
Brent Oil	91.69	-1.07	-1.15%
Natural Gas	3.284	+0.041	+1.26%
Gold	3,985.55	-14.95	-0.37%
Silver	51.438	-0.565	-1.09%
US Soybeans	1,227.50	-3.00	-0.24%
Copper	6.2508	-0.0147	-0.23%

Philippines 2Y	7.352	0.000	0.00%
Philippines 10Y	7.772	0.000	0.00%
Philippines 20Y	8.025	0.000	0.00%
U.S. 2Y	4.771	+0.044	+0.93%
U.S. 10Y	4.984	-0.020	-0.40%
U.S. 30Y	5.331	-0.018	-0.34%
Germany 10Y	3.3236	+0.0167	+0.51%

Alphabet C	290.63	+5.71	+2.00%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	84.08	-1.97	-2.29%
Booking	160.21	+0.95	+0.60%
Apple	355.63	+7.12	+2.04%
Alibaba ADR	101.52	-1.20	-1.17%
Tesla	390.84	+11.06	+2.91%

Recent Quotes

Name	Price	Chg.	Chg. %
BBAI	2.300	-0.020	-0.86%
1GS	0.50	-0.01	-1.96%
BMO US Aggregate .	32.21	+0.12	+0.37%
Bosera CSI Glb Ch.	0.426	-0.002	-0.47%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	7.49	+3.88%	48.29M
Semirara Mining	10.22	-7.09%	5.36M
Atlas Consolidated Mining	16.740	-6.06%	4.04M
International Container	760.500	-2.50%	909.91K
Manila Electric	430.20	-3.54%	373.56K
PLDT	1,084.00	-2.69%	110.43K
Ayala	572.00	+2.14%	75.47K

Name	Last	Chg. %	Vol.
Rockwell Land	2.780	+11.20%	873.00K
Philippine Savings Bank	54.00	+8.43%	0.50K
Suntrust Resort	0.410	+7.89%	60.00K
Lopez	4.660	+7.62%	5.00K
Benguet A	6.190	+4.92%	1.40K
Asiabest Group	22.750	+3.88%	674.40K
Mynt	7.49	+3.88%	48.29M

Name	Last	Chg. %	Vol.
Alsons Consolidated	0.7300	-9.88%	12.75M
ACEN	2.390	-8.43%	12.36M
Semirara Mining	10.22	-7.09%	5.38M
Centro Escolar	10.500	-6.75%	48.40K
Euro Med Lab	1.340	-5.96%	328.00K
Philex Mining	10.180	-5.57%	2.32M
Pacific Online	1.700	-5.56%	13.00K