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

2.162 -0.028 -1.26%

00:04:01 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,411,589
Bid/Ask: 0.000 / 0.000
Day's Range: 2.112 - 2.230

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 22, 2026 15:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.74	-0.57%	1.53	1.8	2	0.50	0	0%	0	0.02	0
BBAI Call 0.50 Exp: Oct 23, 2026 Last: 1.74 Chg.: -0.57% SymbolBBAI\|20261023\|0.50C Delta0 Imp Vol0 Bid1.53 Gamma0 Theoretical0 Ask1.8 Theta0 Intrinsic Value1.655 Volume2 Vega0 Time Value0.085 Open Interest104 Rho0 Delta / Theta0 BBAI Put 0.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261023\|0.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.02 Theta0 Intrinsic Value-1.655 Volume0 Vega0 Time Value1.655 Open Interest2 Rho0 Delta / Theta0
1.18	-1.67%	1.04	1.22	7	1.00	0	0%	0	0.02	0
BBAI Call 1.00 Exp: Oct 23, 2026 Last: 1.18 Chg.: -1.67% SymbolBBAI\|20261023\|1.00C Delta0.9428 Imp Vol11.3429 Bid1.04 Gamma0.0903 Theoretical1.18 Ask1.22 Theta-0.073 Intrinsic Value1.155 Volume7 Vega0.0001 Time Value0.025 Open Interest38 Rho0 Delta / Theta-12.9143 BBAI Put 1.00 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261023\|1.00P Delta-0.0244 Imp Vol8.2894 Bid0 Gamma0.0616 Theoretical0.01 Ask0.02 Theta-0.0266 Intrinsic Value-1.155 Volume0 Vega0.0001 Time Value1.155 Open Interest2 Rho0 Delta / Theta0.9177
0.71	2.9%	0.55	0.76	3	1.50	0	0%	0	0.01	0
BBAI Call 1.50 Exp: Oct 23, 2026 Last: 0.71 Chg.: 2.9% SymbolBBAI\|20261023\|1.50C Delta0.9408 Imp Vol4.7217 Bid0.55 Gamma0.2227 Theoretical0.66 Ask0.76 Theta-0.0313 Intrinsic Value0.655 Volume3 Vega0.0001 Time Value0.055 Open Interest24 Rho0 Delta / Theta-30.0559 BBAI Put 1.50 Exp: Oct 23, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261023\|1.50P Delta-0.0287 Imp Vol3.7677 Bid0 Gamma0.1551 Theoretical0.01 Ask0.01 Theta-0.0138 Intrinsic Value-0.655 Volume0 Vega0.0001 Time Value0.655 Open Interest8 Rho0 Delta / Theta2.074
					2.155	Price @ Oct 22, 2026 15:48 GMT
0.01	0%	0	0.01	19	2.50	0.36	16.13%	0.29	0.37	6
BBAI Call 2.50 Exp: Oct 23, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261023\|2.50C Delta0.0586 Imp Vol1.8388 Bid0 Gamma0.5679 Theoretical0.01 Ask0.01 Theta-0.0121 Intrinsic Value-0.345 Volume19 Vega0.0001 Time Value0.355 Open Interest4,666 Rho0 Delta / Theta-4.861 BBAI Put 2.50 Exp: Oct 23, 2026 Last: 0.36 Chg.: 16.13% SymbolBBAI\|20261023\|2.50P Delta-0.9997 Imp Vol1.0058 Bid0.29 Gamma2.7887 Theoretical0.36 Ask0.37 Theta0 Intrinsic Value0.345 Volume6 Vega0 Time Value0.015 Open Interest433 Rho0 Delta / Theta23,248.8837
0.01	0%	0	0.01	1	3.00	0.9	5.88%	0.77	1.03	2
BBAI Call 3.00 Exp: Oct 23, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261023\|3.00C Delta0.0352 Imp Vol3.3993 Bid0 Gamma0.2039 Theoretical0 Ask0.01 Theta-0.0148 Intrinsic Value-0.845 Volume1 Vega0.0001 Time Value0.855 Open Interest3,114 Rho0 Delta / Theta-2.3805 BBAI Put 3.00 Exp: Oct 23, 2026 Last: 0.9 Chg.: 5.88% SymbolBBAI\|20261023\|3.00P Delta-0.8542 Imp Vol5.3967 Bid0.77 Gamma0.3785 Theoretical0.9 Ask1.03 Theta-0.0689 Intrinsic Value0.845 Volume2 Vega0.0003 Time Value0.055 Open Interest81 Rho-0.0001 Delta / Theta12.3951
0.01	0%	0	0.01	0	3.50	1.37	3.79%	1.06	1.69	4
BBAI Call 3.50 Exp: Oct 23, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261023\|3.50C Delta0.0274 Imp Vol4.6052 Bid0 Gamma0.1224 Theoretical0.01 Ask0.01 Theta-0.0163 Intrinsic Value-1.345 Volume0 Vega0.0001 Time Value1.355 Open Interest2,809 Rho0 Delta / Theta-1.6831 BBAI Put 3.50 Exp: Oct 23, 2026 Last: 1.37 Chg.: 3.79% SymbolBBAI\|20261023\|3.50P Delta-0.9375 Imp Vol5.5937 Bid1.06 Gamma0.1964 Theoretical1.38 Ask1.69 Theta-0.0383 Intrinsic Value1.345 Volume4 Vega0.0001 Time Value0.025 Open Interest38 Rho-0.0001 Delta / Theta24.5035

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	5,779.73	-41.78	-0.72%
Nikkei 225	62,907.84	-1713.40	-2.65%
Shanghai	3,658.03	-55.00	-1.48%
US 500	7,673.4	-84.3	-1.09%
US Tech 100	29,147.8	-674.7	-2.26%
DAX	25,379.49	-265.55	-1.04%
Dollar Index	101.545	-0.058	-0.06%

Crude Oil WTI	98.71	+1.56	+1.61%
Brent Oil	111.66	+2.84	+2.61%
Natural Gas	2.819	+0.029	+1.04%
Gold	4,062.15	-87.85	-2.12%
Silver	55.118	-2.593	-4.49%
US Soybeans	1,256.50	+11.25	+0.90%
Copper	6.4018	-0.1777	-2.70%

Philippines 2Y	7.053	0.000	0.00%
Philippines 10Y	8.055	0.000	0.00%
Philippines 20Y	7.965	0.000	0.00%
U.S. 2Y	4.684	-0.139	-2.88%
U.S. 10Y	4.999	-0.150	-2.91%
U.S. 30Y	5.319	-0.118	-2.17%
Germany 10Y	3.3344	-0.0021	-0.06%

Alphabet C	323.83	-7.12	-2.15%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	85.04	+2.75	+3.34%
Booking	162.98	+4.60	+2.90%
Apple	345.65	+1.66	+0.48%
Alibaba ADR	102.47	-1.94	-1.86%
Tesla	380.54	-5.93	-1.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BBAI	2.162	-0.028	-1.26%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Mynt	6.56	-0.46%	574.38M
International Container	852.000	-0.93%	1.35M
BDO Unibank	116.10	-1.44%	1.31M
Manila Electric	440.00	-1.21%	424.57K
SM Investments	549.50	-0.09%	313.27K
PLDT	1,190.00	-0.83%	162.89K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Pacifica	1.270	+19.81%	60.00K
NiHAO Mineral	0.590	+18.00%	403.00K
Alliance Select	0.550	+12.24%	970.00K
Del Monte Pacific Ltd	3.750	+10.29%	24.00K
ENEX Energy	3.490	+7.38%	24.00K
Prime Media Holdings	0.900	+7.14%	4.00K

Name	Last	Chg. %	Vol.
Century Peak Holdings Corp	1.950	-10.55%	296.00K
F&J Prince A	2.570	-9.82%	2.00K
Ferronoux Holdings	3.700	-7.50%	13.00K
iPeople	6.740	-5.60%	6.50K
Lodestar Investment Holdings	0.4250	-5.56%	1.90M
Empire East Land	0.099	-4.81%	300.00K
ATN Holdings A	0.410	-4.65%	110.00K