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

6.720 -0.320 -4.55%

06/08 - Closed. Currency in USD

After Hours

6.740

+0.020

+0.298%

0:59:38 - Real-time Data

Type: Equity

Market: United States

Volume: 56,970,917
Bid/Ask: 0.000 / 0.000
Day's Range: 6.670 - 6.990

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 06, 2025 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.81	-5.07%	5.1	6.3	1	1.00	0.01	0%	0	0.05	0
BBAI Call 1.00 Exp: Aug 08, 2025 Last: 5.81 Chg.: -5.07% SymbolBBAI\|20250808\|1.00C Delta0 Imp Vol0 Bid5.1 Gamma0 Theoretical0 Ask6.3 Theta0 Intrinsic Value5.72 Volume1 Vega0 Time Value0.09 Open Interest8 Rho0 Delta / Theta0 BBAI Put 1.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolBBAI\|20250808\|1.00P Delta-0.008 Imp Vol13.4385 Bid0 Gamma0.0033 Theoretical0.03 Ask0.05 Theta-0.0364 Intrinsic Value-5.72 Volume0 Vega0.0001 Time Value5.73 Open Interest1 Rho0 Delta / Theta0.2186
6.7	0%	4.5	5.9	0	1.50	0	0%	0	0.05	0
BBAI Call 1.50 Exp: Aug 08, 2025 Last: 6.7 Chg.: 0% SymbolBBAI\|20250808\|1.50C Delta0 Imp Vol0 Bid4.5 Gamma0 Theoretical0 Ask5.9 Theta0 Intrinsic Value5.22 Volume0 Vega0 Time Value1.48 Open Interest2 Rho0 Delta / Theta0 BBAI Put 1.50 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolBBAI\|20250808\|1.50P Delta-0.0106 Imp Vol10.5767 Bid0 Gamma0.0053 Theoretical0.03 Ask0.05 Theta-0.0368 Intrinsic Value-5.22 Volume0 Vega0.0001 Time Value5.22 Open Interest0 Rho0 Delta / Theta0.2878
5.16	0%	4.1	5.1	0	2.00	0	0%	0	0.05	0
BBAI Call 2.00 Exp: Aug 08, 2025 Last: 5.16 Chg.: 0% SymbolBBAI\|20250808\|2.00C Delta0 Imp Vol0 Bid4.1 Gamma0 Theoretical0 Ask5.1 Theta0 Intrinsic Value4.72 Volume0 Vega0 Time Value0.44 Open Interest5 Rho0 Delta / Theta0 BBAI Put 2.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolBBAI\|20250808\|2.00P Delta-0.0133 Imp Vol8.6168 Bid0 Gamma0.008 Theoretical0.03 Ask0.05 Theta-0.0366 Intrinsic Value-4.72 Volume0 Vega0.0002 Time Value4.72 Open Interest0 Rho0 Delta / Theta0.3643
					6.72	Price @ Aug 06, 2025 20:18 GMT
0.15	-51.61%	0.15	0.2	4,903	7.00	0.41	36.67%	0.4	0.45	1,798
BBAI Call 7.00 Exp: Aug 08, 2025 Last: 0.15 Chg.: -51.61% SymbolBBAI\|20250808\|7.00C Delta0.3564 Imp Vol1.3157 Bid0.15 Gamma0.5697 Theoretical0.15 Ask0.2 Theta-0.0613 Intrinsic Value-0.28 Volume4,903 Vega0.0019 Time Value0.43 Open Interest7,266 Rho0.0001 Delta / Theta-5.8176 BBAI Put 7.00 Exp: Aug 08, 2025 Last: 0.41 Chg.: 36.67% SymbolBBAI\|20250808\|7.00P Delta-0.658 Imp Vol1.2152 Bid0.4 Gamma0.608 Theoretical0.41 Ask0.45 Theta-0.055 Intrinsic Value0.28 Volume1,798 Vega0.0018 Time Value0.13 Open Interest4,889 Rho-0.0002 Delta / Theta11.9629
0.05	-66.67%	0.05	0.1	2,709	7.50	0.82	32.26%	0.8	0.85	620
BBAI Call 7.50 Exp: Aug 08, 2025 Last: 0.05 Chg.: -66.67% SymbolBBAI\|20250808\|7.50C Delta0.1494 Imp Vol1.3589 Bid0.05 Gamma0.3439 Theoretical0.05 Ask0.1 Theta-0.0394 Intrinsic Value-0.78 Volume2,709 Vega0.0012 Time Value0.83 Open Interest14,873 Rho0.0001 Delta / Theta-3.7906 BBAI Put 7.50 Exp: Aug 08, 2025 Last: 0.82 Chg.: 32.26% SymbolBBAI\|20250808\|7.50P Delta-0.8664 Imp Vol1.2822 Bid0.8 Gamma0.3388 Theoretical0.82 Ask0.85 Theta-0.0338 Intrinsic Value0.78 Volume620 Vega0.0011 Time Value0.04 Open Interest2,391 Rho-0.0003 Delta / Theta25.6546
0.04	-42.86%	0	0.05	1,045	8.00	1.25	28.87%	1.3	1.35	109
BBAI Call 8.00 Exp: Aug 08, 2025 Last: 0.04 Chg.: -42.86% SymbolBBAI\|20250808\|8.00C Delta0.1015 Imp Vol1.7581 Bid0 Gamma0.2029 Theoretical0.04 Ask0.05 Theta-0.0389 Intrinsic Value-1.28 Volume1,045 Vega0.0009 Time Value1.32 Open Interest14,037 Rho0 Delta / Theta-2.6116 BBAI Put 8.00 Exp: Aug 08, 2025 Last: 1.25 Chg.: 28.87% SymbolBBAI\|20250808\|8.00P Delta-0.9077 Imp Vol1.712 Bid1.3 Gamma0.1952 Theoretical1.33 Ask1.35 Theta-0.0345 Intrinsic Value1.28 Volume109 Vega0.0008 Time Value-0.03 Open Interest1,775 Rho-0.0003 Delta / Theta26.2917

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	5,339.18	+30.90	+0.58%
NSE All Share	145,813.86	+1017.49	+0.70%
US 30	44,221.0	+27.6	+0.06%
US 500	6,359.4	+14.3	+0.23%
FTSE 100	9,164.31	+21.58	+0.24%
DAX	23,924.36	+78.29	+0.33%
South Africa Top 40	92,725.09	+529.59	+0.57%

Brent Oil	67.50	+0.61	+0.91%
Crude Oil WTI	65.00	+0.65	+1.01%
Gold	3,446.02	+12.62	+0.37%
Silver	38.203	+0.300	+0.79%
Copper	4.4230	+0.0097	+0.22%
London Cocoa	5,531.00	-20.00	-0.36%
London Wheat	172.45	-0.15	-0.09%

Nigeria 10Y	15.967	+0.002	+0.01%
Nigeria 2Y	16.481	+0.002	+0.01%
U.K. 10Y	4.5370	+0.0170	+0.38%
Germany 10Y	2.6432	+0.0211	+0.80%
U.S. 10Y	4.232	+0.002	+0.05%
U.S. 5Y	3.774	+0.012	+0.32%
U.S. 2Y	3.711	+0.010	+0.27%

Fidelitybk	21.400	-0.100	-0.47%
Zenith Bank	74.40	-1.50	-1.98%
UBA	48.10	-0.80	-1.64%
First HoldCo	32.40	+0.40	+1.25%
Guaranty Trust Holding	99.40	+0.40	+0.40%
Sterling Bank	8.160	+0.740	+9.97%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BBAI	6.720	-0.320	-4.55%
	TWINA	15.51	-0.03	-0.19%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	8.160	+9.97%	183.77M
Zenith Bank	74.40	-1.98%	60.35M
Access Holdings	27.50	+0.55%	56.24M
UBA	48.10	-1.64%	35.09M
Guaranty Trust Holding	99.40	+0.40%	15.13M
MTN Nigeria	480.00	0.00%	3.82M
Dangote Cement	577.00	0.00%	2.72M

Name	Last	Chg. %	Vol.
Learn Africa	6.270	+10.00%	1.87M
Mansard Ins	12.100	+10.00%	6.74M
SCOA Nigeria	5.500	+10.00%	225.11K
Meyer	18.15	+10.00%	1.08M
Jaiz Bank	4.73	+10.00%	20.48M
Nem	29.700	+10.00%	460.45K
Mutual Benefits Assurance	2.42	+10.00%	19.25M

Name	Last	Chg. %	Vol.
UH REIT	57.60	-10.00%	250.19K
Nigerian Exchange	63.00	-10.00%	12.71M
UAC Of Nigeria	90.00	-10.00%	6.94M
Livingtrust Mortgage Bank	5.35	-9.93%	399.81K
Multverse	9.80	-9.68%	565.22K
Rtbriscoe	3.50	-9.09%	947.90K
Initiates	13.00	-7.14%	6.17M