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

4.120 +0.030 +0.74%

02:05:48 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 21,344,879
Bid/Ask: 0.000 / 0.000
Day's Range: 3.960 - 4.200

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

Feb 19, 2026 17:48 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.68	0.55%	3.55	3.7	3	0.50	0.01	0%	0	0.01	0
BBAI Call 0.50 Exp: Feb 20, 2026 Last: 3.68 Chg.: 0.55% SymbolBBAI\|20260220\|0.50C Delta0 Imp Vol0 Bid3.55 Gamma0 Theoretical0 Ask3.7 Theta0 Intrinsic Value3.63 Volume3 Vega0 Time Value0.05 Open Interest242 Rho0 Delta / Theta0 BBAI Put 0.50 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260220\|0.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.01 Theta0 Intrinsic Value-3.63 Volume0 Vega0 Time Value3.64 Open Interest31 Rho0 Delta / Theta0
3.15	0%	2.92	3.35	0	1.00	0	0%	0	0.01	0
BBAI Call 1.00 Exp: Feb 20, 2026 Last: 3.15 Chg.: 0% SymbolBBAI\|20260220\|1.00C Delta0.9865 Imp Vol14.8084 Bid2.92 Gamma0.0108 Theoretical3.13 Ask3.35 Theta-0.0551 Intrinsic Value3.13 Volume0 Vega0.0001 Time Value0.02 Open Interest78 Rho0 Delta / Theta-17.902 BBAI Put 1.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260220\|1.00P Delta-0.0084 Imp Vol13.2007 Bid0 Gamma0.008 Theoretical0.01 Ask0.01 Theta-0.0324 Intrinsic Value-3.13 Volume0 Vega0 Time Value3.13 Open Interest0 Rho0 Delta / Theta0.2581
2.48	0%	2.48	2.82	0	1.50	0.01	0%	0	0.01	0
BBAI Call 1.50 Exp: Feb 20, 2026 Last: 2.48 Chg.: 0% SymbolBBAI\|20260220\|1.50C Delta0.9724 Imp Vol12.0309 Bid2.48 Gamma0.0245 Theoretical2.65 Ask2.82 Theta-0.0824 Intrinsic Value2.63 Volume0 Vega0.0001 Time Value-0.15 Open Interest275 Rho0 Delta / Theta-11.8084 BBAI Put 1.50 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260220\|1.50P Delta-0.0118 Imp Vol9.5823 Bid0 Gamma0.0149 Theoretical0.01 Ask0.01 Theta-0.0318 Intrinsic Value-2.63 Volume0 Vega0.0001 Time Value2.64 Open Interest170 Rho0 Delta / Theta0.3715
					4.13	Price @ Feb 19, 2026 17:48 GMT
0.01	-66.67%	0.01	0.02	2,729	4.50	0.4	-11.11%	0.38	0.43	28
BBAI Call 4.50 Exp: Feb 20, 2026 Last: 0.01 Chg.: -66.67% SymbolBBAI\|20260220\|4.50C Delta0.0853 Imp Vol1.2171 Bid0.01 Gamma0.5948 Theoretical0.01 Ask0.02 Theta-0.0205 Intrinsic Value-0.37 Volume2,729 Vega0.0003 Time Value0.38 Open Interest8,383 Rho0 Delta / Theta-4.1632 BBAI Put 4.50 Exp: Feb 20, 2026 Last: 0.4 Chg.: -11.11% SymbolBBAI\|20260220\|4.50P Delta-0.8888 Imp Vol1.3607 Bid0.38 Gamma0.6475 Theoretical0.4 Ask0.43 Theta-0.0275 Intrinsic Value0.37 Volume28 Vega0.0004 Time Value0.03 Open Interest2,506 Rho-0.0001 Delta / Theta32.3673
0.01	0%	0	0.01	23	5.00	0.89	-3.26%	0.87	0.92	76
BBAI Call 5.00 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260220\|5.00C Delta0.0521 Imp Vol2.2104 Bid0 Gamma0.2237 Theoretical0.01 Ask0.01 Theta-0.0254 Intrinsic Value-0.87 Volume23 Vega0.0002 Time Value0.88 Open Interest10,148 Rho0 Delta / Theta-2.0517 BBAI Put 5.00 Exp: Feb 20, 2026 Last: 0.89 Chg.: -3.26% SymbolBBAI\|20260220\|5.00P Delta-0.9671 Imp Vol1.9705 Bid0.87 Gamma0.1736 Theoretical0.89 Ask0.92 Theta-0.0153 Intrinsic Value0.87 Volume76 Vega0.0002 Time Value0.02 Open Interest7,752 Rho-0.0001 Delta / Theta63.3551
0.01	0%	0	0.01	153	5.50	1.37	-6.16%	1.35	1.42	24
BBAI Call 5.50 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260220\|5.50C Delta0.0401 Imp Vol3.0298 Bid0 Gamma0.1323 Theoretical0.01 Ask0.01 Theta-0.0282 Intrinsic Value-1.37 Volume153 Vega0.0002 Time Value1.38 Open Interest8,637 Rho0 Delta / Theta-1.4224 BBAI Put 5.50 Exp: Feb 20, 2026 Last: 1.37 Chg.: -6.16% SymbolBBAI\|20260220\|5.50P Delta-0.9998 Imp Vol1.7706 Bid1.35 Gamma0.8674 Theoretical1.38 Ask1.42 Theta-0.0001 Intrinsic Value1.37 Volume24 Vega0 Time Value0 Open Interest2,962 Rho0 Delta / Theta10,524.4421

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	6,407.15	+12.38	+0.19%
Nikkei 225	57,467.83	+323.99	+0.57%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,837.9	-43.4	-0.63%
US Tech 100	24,710.0	-188.9	-0.76%
DAX	25,017.98	-260.23	-1.03%
Dollar Index	97.815	+0.194	+0.20%

Crude Oil WTI	66.47	+1.42	+2.18%
Brent Oil	71.72	+1.37	+1.95%
Natural Gas	3.032	+0.021	+0.70%
Gold	5,006.70	-2.80	-0.06%
Silver	77.648	+0.049	+0.06%
US Soybeans	1,138.00	+5.00	+0.44%
Copper	5.7468	-0.0562	-0.97%

Philippines 2Y	4.988	-0.008	-0.16%
Philippines 10Y	5.879	+0.004	+0.07%
Philippines 20Y	6.526	-0.041	-0.62%
U.S. 2Y	3.468	+0.008	+0.23%
U.S. 10Y	4.078	-0.002	-0.05%
U.S. 30Y	4.719	+0.012	+0.25%
Germany 10Y	2.7430	-0.0020	-0.07%

Alphabet C	304.60	+0.66	+0.22%
Golden Haven	580.00	-22.00	-3.65%
Anheuser Busch ADR	78.33	-0.56	-0.71%
Booking	3,889.96	-380.04	-8.90%
Apple	261.88	-2.47	-0.93%
Alibaba ADR	153.94	-1.84	-1.18%
Tesla	408.90	-2.42	-0.59%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BBAI	4.120	+0.030	+0.74%
	GraniteShares 2x .	14.19	-0.35	-2.41%

Market Movers

Name	Last	Chg. %	Vol.
DigiPlus Interactive	14.180	-1.66%	20.52M
Semirara Mining	25.60	+13.53%	15.96M
Ayala Land	20.700	-1.19%	13.89M
SM Prime	21.000	-1.41%	11.22M
JG Summit	29.000	+1.93%	7.60M
Metropolitan Bank	73.30	-1.15%	3.44M
International Container	670.000	-0.22%	817.84K

Name	Last	Chg. %	Vol.
Alliance Foods	0.450	+16.88%	670.00K
Global Ferronickel	2.200	+13.99%	17.23M
Semirara Mining	25.60	+13.53%	15.96M
Jackstones	2.000	+10.50%	20.00K
Easycall Communications	3.000	+9.89%	22.00K
DMCI	9.300	+9.41%	22.54M
Oriental Petrol	0.0130	+8.33%	1.10M

Name	Last	Chg. %	Vol.
Philtrust Bank	88.05	-13.68%	10.00
Keppel Philippines	3.220	-10.56%	311.00K
Vistamalls	1.1500	-8.00%	97.00K
SOCResources	0.212	-7.42%	30.00K
Ferronoux Holdings	3.640	-6.91%	68.00K
Supercity Realty Dev	18.00	-5.26%	2.30K
Premiere Entertainment	0.201	-5.19%	1.15M