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

2.790 -0.040 -1.41%

03:59:59 - Closed. Currency in USD

After Hours

2.750

-0.040

-1.434%

7:59:45 - Real-time Data

Type: Equity

Market: United States

Volume: 39,510,553
Bid/Ask: 0.000 / 0.000
Day's Range: 2.670 - 3.000

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

Jul 31, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.29	0%	2.07	2.34	9	0.50	0	0%	0	0.02	0
BBAI Call 0.50 Exp: Aug 07, 2026 Last: 2.29 Chg.: 0% SymbolBBAI\|20260807\|0.50C Delta0.9824 Imp Vol7.9233 Bid2.07 Gamma0.0143 Theoretical2.29 Ask2.34 Theta-0.0094 Intrinsic Value2.29 Volume9 Vega0.0002 Time Value0 Open Interest59 Rho0.0001 Delta / Theta-104.1462 BBAI Put 0.50 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260807\|0.50P Delta-0.0089 Imp Vol6.4094 Bid0 Gamma0.0098 Theoretical0.01 Ask0.02 Theta-0.0042 Intrinsic Value-2.29 Volume0 Vega0.0001 Time Value2.29 Open Interest1 Rho0 Delta / Theta2.1141
1.69	13.42%	1.47	1.83	1	1.00	0	0%	0	0.02	0
BBAI Call 1.00 Exp: Aug 07, 2026 Last: 1.69 Chg.: 13.42% SymbolBBAI\|20260807\|1.00C Delta0.9852 Imp Vol3.8435 Bid1.47 Gamma0.0255 Theoretical1.77 Ask1.83 Theta-0.004 Intrinsic Value1.79 Volume1 Vega0.0001 Time Value-0.1 Open Interest40 Rho0.0002 Delta / Theta-244.5212 BBAI Put 1.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260807\|1.00P Delta-0.0156 Imp Vol3.8908 Bid0 Gamma0.0263 Theoretical0.01 Ask0.02 Theta-0.0042 Intrinsic Value-1.79 Volume0 Vega0.0001 Time Value1.79 Open Interest1 Rho0 Delta / Theta3.7523
0.73	-41.6%	0.95	1.41	1	1.50	0	0%	0	0.02	0
BBAI Call 1.50 Exp: Aug 07, 2026 Last: 0.73 Chg.: -41.6% SymbolBBAI\|20260807\|1.50C Delta0.977 Imp Vol2.4119 Bid0.95 Gamma0.0592 Theoretical1.27 Ask1.41 Theta-0.0037 Intrinsic Value1.29 Volume1 Vega0.0002 Time Value-0.56 Open Interest24 Rho0.0003 Delta / Theta-261.4981 BBAI Put 1.50 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260807\|1.50P Delta-0.0249 Imp Vol2.4602 Bid0 Gamma0.0619 Theoretical0.01 Ask0.02 Theta-0.0039 Intrinsic Value-1.29 Volume0 Vega0.0002 Time Value1.29 Open Interest0 Rho0 Delta / Theta6.374
					2.79	Price @ Jul 31, 2026 20:18 GMT
0.05	-64.29%	0.05	0.06	2,257	3.00	0.3	-9.09%	0.27	0.31	154
BBAI Call 3.00 Exp: Aug 07, 2026 Last: 0.05 Chg.: -64.29% SymbolBBAI\|20260807\|3.00C Delta0.2751 Imp Vol0.9046 Bid0.05 Gamma0.9653 Theoretical0.06 Ask0.06 Theta-0.0083 Intrinsic Value-0.21 Volume2,257 Vega0.0013 Time Value0.26 Open Interest6,001 Rho0.0001 Delta / Theta-33.0954 BBAI Put 3.00 Exp: Aug 07, 2026 Last: 0.3 Chg.: -9.09% SymbolBBAI\|20260807\|3.00P Delta-0.7326 Imp Vol0.8794 Bid0.27 Gamma0.9816 Theoretical0.29 Ask0.31 Theta-0.0077 Intrinsic Value0.21 Volume154 Vega0.0013 Time Value0.09 Open Interest726 Rho-0.0004 Delta / Theta95.0003
0.01	-66.67%	0.01	0.02	1,108	3.50	0.78	8.33%	0.73	0.78	28
BBAI Call 3.50 Exp: Aug 07, 2026 Last: 0.01 Chg.: -66.67% SymbolBBAI\|20260807\|3.50C Delta0.08 Imp Vol1.1517 Bid0.01 Gamma0.3376 Theoretical0.01 Ask0.02 Theta-0.0047 Intrinsic Value-0.71 Volume1,108 Vega0.0006 Time Value0.72 Open Interest4,390 Rho0 Delta / Theta-17.0377 BBAI Put 3.50 Exp: Aug 07, 2026 Last: 0.78 Chg.: 8.33% SymbolBBAI\|20260807\|3.50P Delta-0.9153 Imp Vol1.1817 Bid0.73 Gamma0.3466 Theoretical0.76 Ask0.78 Theta-0.0048 Intrinsic Value0.71 Volume28 Vega0.0006 Time Value0.07 Open Interest1,187 Rho-0.0004 Delta / Theta191.156
0.01	0%	0	0.01	104	4.00	1.25	4.17%	1.18	1.29	53
BBAI Call 4.00 Exp: Aug 07, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260807\|4.00C Delta0.0274 Imp Vol1.3285 Bid0 Gamma0.1241 Theoretical0.01 Ask0.01 Theta-0.0023 Intrinsic Value-1.21 Volume104 Vega0.0002 Time Value1.22 Open Interest2,959 Rho0 Delta / Theta-11.9329 BBAI Put 4.00 Exp: Aug 07, 2026 Last: 1.25 Chg.: 4.17% SymbolBBAI\|20260807\|4.00P Delta-0.9497 Imp Vol1.54 Bid1.18 Gamma0.1781 Theoretical1.25 Ask1.29 Theta-0.0041 Intrinsic Value1.21 Volume53 Vega0.0004 Time Value0.04 Open Interest752 Rho-0.0004 Delta / Theta230.4594

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	6,236.44	-69.31	-1.10%
Nikkei 225	64,362.02	+2494.59	+4.03%
Shanghai	3,832.26	+27.57	+0.72%
US 500	7,475.3	+37.3	+0.50%
US Tech 100	28,178.2	+71.9	+0.26%
DAX	25,629.24	+17.21	+0.07%
Dollar Index	99.79	+0.07	+0.07%

Crude Oil WTI	86.80	+3.21	+3.84%
Brent Oil	87.93	+1.05	+1.21%
Natural Gas	2.831	+0.032	+1.14%
Gold	4,098.60	-62.00	-1.49%
Silver	57.830	-1.187	-2.01%
US Soybeans	1,188.25	-0.50	-0.04%
Copper	6.5100	+0.0300	+0.51%

Philippines 2Y	6.554	-0.036	-0.55%
Philippines 10Y	7.460	-0.075	-1.00%
Philippines 20Y	7.444	-0.097	-1.29%
U.S. 2Y	4.291	+0.062	+1.47%
U.S. 10Y	4.745	+0.082	+1.76%
U.S. 30Y	5.275	+0.068	+1.31%
Germany 10Y	3.2036	+0.0354	+1.12%

Alphabet C	356.65	+22.97	+6.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	86.48	+0.34	+0.39%
Booking	192.90	-0.34	-0.18%
Apple	308.91	-24.52	-7.35%
Alibaba ADR	122.25	+5.93	+5.10%
Tesla	311.21	+2.36	+0.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BBAI	2.790	-0.040	-1.41%
	RBCAA	99.54	+1.10	+1.12%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.78	+6.10%	77.32M
Maynilad Water Services	18.80	-2.59%	75.44M
Metropolitan Bank	65.70	-1.20%	5.69M
BDO Unibank	124.50	-0.80%	3.87M
Bank of the Philippine Islands	102.50	-2.57%	3.51M
International Container	963.000	-1.73%	2.09M
Manila Electric	480.00	0.00%	1.03M

Name	Last	Chg. %	Vol.
Zeus	0.062	+24.00%	4.00M
Lepanto Consolidated	0.2050	+12.64%	202.78M
Lepanto Consolidated B	0.2040	+12.09%	19.04M
Ferronoux Holdings	2.770	+10.80%	16.00K
Altus Property Ventures	11.18	+9.61%	3.80K
Suntrust Home	0.465	+9.41%	100.00K
Vivant	20.850	+8.48%	0.10K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.420	-13.40%	660.00K
LBC Express	6.530	-10.55%	0.40K
Victorias Milling Company	1.920	-10.28%	2.00K
Wellex Industries	0.280	-9.68%	3.28M
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
Island Information and Tech	0.1720	-6.01%	14.88M