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

3.270 -0.070 -2.10%

14/08 - Closed. Currency in USD

After Hours

3.270

0.000

0.000%

0:59:04 - Real-time Data

Type: Equity

Market: United States

Volume: 13,557,512
Bid/Ask: 0.000 / 0.000
Day's Range: 3.240 - 3.410

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 14, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.83	-0.7%	2.7	2.85	1	0.50	0	0%	0	0.02	0
BBAI Call 0.50 Exp: Aug 21, 2026 Last: 2.83 Chg.: -0.7% SymbolBBAI\|20260821\|0.50C Delta0.9908 Imp Vol7.3115 Bid2.7 Gamma0.0075 Theoretical2.78 Ask2.85 Theta-0.0059 Intrinsic Value2.77 Volume1 Vega0.0001 Time Value0.06 Open Interest18 Rho0.0001 Delta / Theta-168.7092 BBAI Put 0.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260821\|0.50P Delta-0.0071 Imp Vol6.8478 Bid0 Gamma0.0064 Theoretical0.01 Ask0.02 Theta-0.0044 Intrinsic Value-2.77 Volume0 Vega0.0001 Time Value2.77 Open Interest0 Rho0 Delta / Theta1.6302
2.37	0%	2.02	2.48	0	1.00	0	0%	0	0.02	0
BBAI Call 1.00 Exp: Aug 21, 2026 Last: 2.37 Chg.: 0% SymbolBBAI\|20260821\|1.00C Delta0.9887 Imp Vol4.31 Bid2.02 Gamma0.0153 Theoretical2.27 Ask2.48 Theta-0.0042 Intrinsic Value2.27 Volume0 Vega0.0001 Time Value0.1 Open Interest32 Rho0.0002 Delta / Theta-234.1175 BBAI Put 1.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260821\|1.00P Delta-0.0119 Imp Vol4.3606 Bid0 Gamma0.0158 Theoretical0.01 Ask0.02 Theta-0.0044 Intrinsic Value-2.27 Volume0 Vega0.0001 Time Value2.27 Open Interest6 Rho0 Delta / Theta2.7318
1.89	0%	1.53	2.08	0	1.50	0	0%	0	0.01	0
BBAI Call 1.50 Exp: Aug 21, 2026 Last: 1.89 Chg.: 0% SymbolBBAI\|20260821\|1.50C Delta0.9532 Imp Vol4.0112 Bid1.53 Gamma0.054 Theoretical1.81 Ask2.08 Theta-0.0128 Intrinsic Value1.77 Volume0 Vega0.0004 Time Value0.12 Open Interest8 Rho0.0003 Delta / Theta-74.5372 BBAI Put 1.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20260821\|1.50P Delta-0.0108 Imp Vol2.6541 Bid0 Gamma0.0238 Theoretical0.01 Ask0.01 Theta-0.0024 Intrinsic Value-1.77 Volume0 Vega0.0001 Time Value1.77 Open Interest0 Rho0 Delta / Theta4.4339
					3.27	Price @ Aug 14, 2026 20:18 GMT
0.05	-37.5%	0.05	0.06	884	3.50	0.29	26.09%	0.26	0.29	21
BBAI Call 3.50 Exp: Aug 21, 2026 Last: 0.05 Chg.: -37.5% SymbolBBAI\|20260821\|3.50C Delta0.2721 Imp Vol0.7699 Bid0.05 Gamma0.955 Theoretical0.05 Ask0.06 Theta-0.0083 Intrinsic Value-0.23 Volume884 Vega0.0015 Time Value0.28 Open Interest7,933 Rho0.0002 Delta / Theta-32.6885 BBAI Put 3.50 Exp: Aug 21, 2026 Last: 0.29 Chg.: 26.09% SymbolBBAI\|20260821\|3.50P Delta-0.7726 Imp Vol0.6451 Bid0.26 Gamma1.0407 Theoretical0.28 Ask0.29 Theta-0.0061 Intrinsic Value0.23 Volume21 Vega0.0014 Time Value0.06 Open Interest299 Rho-0.0004 Delta / Theta127.5627
0.01	-50%	0.01	0.02	908	4.00	0.77	13.24%	0.72	0.78	179
BBAI Call 4.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: -50% SymbolBBAI\|20260821\|4.00C Delta0.0783 Imp Vol0.9912 Bid0.01 Gamma0.3268 Theoretical0.02 Ask0.02 Theta-0.0047 Intrinsic Value-0.73 Volume908 Vega0.0007 Time Value0.74 Open Interest10,557 Rho0 Delta / Theta-16.6596 BBAI Put 4.00 Exp: Aug 21, 2026 Last: 0.77 Chg.: 13.24% SymbolBBAI\|20260821\|4.00P Delta-0.9347 Imp Vol0.9414 Bid0.72 Gamma0.3031 Theoretical0.75 Ask0.78 Theta-0.0036 Intrinsic Value0.73 Volume179 Vega0.0006 Time Value0.04 Open Interest3,501 Rho-0.0004 Delta / Theta258.2157
0.01	0%	0	0.01	0	4.50	1.24	-3.13%	1.19	1.46	4
BBAI Call 4.50 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20260821\|4.50C Delta0.0266 Imp Vol1.1535 Bid0 Gamma0.1181 Theoretical0.01 Ask0.01 Theta-0.0023 Intrinsic Value-1.23 Volume0 Vega0.0003 Time Value1.24 Open Interest1,102 Rho0 Delta / Theta-11.5721 BBAI Put 4.50 Exp: Aug 21, 2026 Last: 1.24 Chg.: -3.13% SymbolBBAI\|20260821\|4.50P Delta-0.8164 Imp Vol2.2073 Bid1.19 Gamma0.2672 Theoretical1.33 Ask1.46 Theta-0.0186 Intrinsic Value1.23 Volume4 Vega0.0012 Time Value0.01 Open Interest18 Rho-0.0006 Delta / Theta43.8741

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	8,899.12	-24.42	-0.27%
NSE All Share	242,770.94	-645.65	-0.27%
US 30	53,704.2	-135.9	-0.25%
US 500	7,781.4	-17.8	-0.23%
FTSE 100	10,750.11	-22.56	-0.21%
DAX	26,440.31	+140.57	+0.53%
South Africa Top 40	106,231.66	-17.98	-0.02%

Brent Oil	88.60	+1.53	+1.76%
Crude Oil WTI	82.40	+1.15	+1.42%
Gold	4,432.00	+11.60	+0.26%
Silver	64.83	-0.17	-0.26%
Copper	6.61	-0.00	-0.02%
London Cocoa	4,124.00	+4.00	+0.10%
London Wheat	203.00	+2.00	+0.99%

Nigeria 10Y	17.326	0.000	0.00%
Nigeria 2Y	17.061	+0.019	+0.11%
U.K. 10Y	5.0401	+0.0838	+1.69%
Germany 10Y	3.1988	+0.0598	+1.91%
U.S. 10Y	4.695	+0.054	+1.16%
U.S. 5Y	4.364	+0.051	+1.18%
U.S. 2Y	4.173	+0.033	+0.80%

Fidelitybk	21.500	-0.500	-2.27%
Zenith Bank	122.60	+0.60	+0.49%
UBA	45.50	-0.50	-1.09%
First HoldCo	140.00	0.00	0.00%
Guaranty Trust Holding	128.50	+0.50	+0.39%
Sterling Bank	7.700	-0.050	-0.65%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BBAI	3.270	-0.070	-2.10%

Market Movers

Name	Last	Chg. %	Vol.
Fortis Global Insurance	2.63	-9.31%	874.08M
Cornerst	5.05	+1.00%	100.29M
First HoldCo	140.00	0.00%	19.55M
Zenith Bank	122.60	+0.49%	17.16M
Nigerian Breweries	68.00	-2.44%	8.25M
Guaranty Trust Holding	128.50	+0.39%	4.82M
MTN Nigeria	805.00	0.00%	1.70M

Name	Last	Chg. %	Vol.
International Energy Insurance	5.32	+9.92%	1.58M
Transexpr	2.84	+9.65%	422.40K
Guinea Insurance PLC	0.80	+6.67%	4.42M
Regal Insurance	0.85	+6.25%	24.05M
Japaul Gold Ventures	2.95	+5.36%	6.24M
Initiates	26.00	+4.00%	7.85M
Coronation Insurance	2.20	+3.77%	2.67M

Name	Last	Chg. %	Vol.
Fortis Global Insurance	2.63	-9.31%	874.08M
Omatek Ventures	1.51	-9.04%	1.03M
John Holt PLC	9.10	-9.00%	314.24K
Rtbriscoe	11.60	-7.94%	509.89K
Dangote Sugar	64.55	-7.79%	4.51M
Sunu Assurances	3.33	-6.98%	1.32M
Mansard Ins	12.000	-6.25%	684.17K