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

5.250 -0.100 -1.87%

16:31:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 14,696,172
Bid/Ask: 0.000 / 0.000
Day's Range: 5.210 - 5.390

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 27, 2025 15:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
1.26	1.26%	1.25	1.35	2	4.00	0	0%	0	0.05	0
BBAI Call 4.00 Exp: Aug 29, 2025 Last: 1.26 Chg.: 1.26% SymbolBBAI\|20250829\|4.00C Delta0.9224 Imp Vol2.9067 Bid1.25 Gamma0.1272 Theoretical1.35 Ask1.35 Theta-0.0419 Intrinsic Value1.255 Volume2 Vega0.0006 Time Value0.005 Open Interest321 Rho0.0002 Delta / Theta-22.0251 BBAI Put 4.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolBBAI\|20250829\|4.00P Delta-0.0549 Imp Vol2.5373 Bid0 Gamma0.1115 Theoretical0.025 Ask0.05 Theta-0.0276 Intrinsic Value-1.255 Volume0 Vega0.0004 Time Value1.255 Open Interest116 Rho0 Delta / Theta1.9864
0.75	0.75%	0.75	0.8	23	4.50	0.01	0.01%	0	0.05	1
BBAI Call 4.50 Exp: Aug 29, 2025 Last: 0.75 Chg.: 0.75% SymbolBBAI\|20250829\|4.50C Delta0 Imp Vol0 Bid0.75 Gamma0 Theoretical0 Ask0.8 Theta0 Intrinsic Value0.755 Volume23 Vega0 Time Value-0.005 Open Interest546 Rho0 Delta / Theta0 BBAI Put 4.50 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0.01% SymbolBBAI\|20250829\|4.50P Delta-0.0444 Imp Vol1.3479 Bid0 Gamma0.1769 Theoretical0.01 Ask0.05 Theta-0.0124 Intrinsic Value-0.755 Volume1 Vega0.0004 Time Value0.765 Open Interest822 Rho0 Delta / Theta3.5847
0.31	0.31%	0.3	0.35	267	5.00	0.01	0.01%	0	0.05	194
BBAI Call 5.00 Exp: Aug 29, 2025 Last: 0.31 Chg.: 0.31% SymbolBBAI\|20250829\|5.00C Delta0.956 Imp Vol0.4762 Bid0.3 Gamma0.4973 Theoretical0.31 Ask0.35 Theta-0.0049 Intrinsic Value0.255 Volume267 Vega0.0004 Time Value0.055 Open Interest1,712 Rho0.0003 Delta / Theta-194.5024 BBAI Put 5.00 Exp: Aug 29, 2025 Last: 0.01 Chg.: 0.01% SymbolBBAI\|20250829\|5.00P Delta-0.089 Imp Vol0.607 Bid0 Gamma0.6756 Theoretical0.01 Ask0.05 Theta-0.0095 Intrinsic Value-0.255 Volume194 Vega0.0006 Time Value0.265 Open Interest5,075 Rho0 Delta / Theta9.3244
					5.255	Price @ Aug 27, 2025 15:20 GMT
0.06	0.06%	0.05	0.1	1,187	5.50	0.3	0.3%	0.25	0.3	120
BBAI Call 5.50 Exp: Aug 29, 2025 Last: 0.06 Chg.: 0.06% SymbolBBAI\|20250829\|5.50C Delta0.295 Imp Vol0.848 Bid0.05 Gamma1.0362 Theoretical0.06 Ask0.1 Theta-0.0289 Intrinsic Value-0.245 Volume1,187 Vega0.0014 Time Value0.305 Open Interest10,047 Rho0.0001 Delta / Theta-10.2063 BBAI Put 5.50 Exp: Aug 29, 2025 Last: 0.3 Chg.: 0.3% SymbolBBAI\|20250829\|5.50P Delta-0.6436 Imp Vol1.1765 Bid0.25 Gamma0.8075 Theoretical0.3 Ask0.3 Theta-0.0427 Intrinsic Value0.245 Volume120 Vega0.0015 Time Value0.055 Open Interest10,830 Rho-0.0002 Delta / Theta15.0795
0.02	0.02%	0	0.05	69	6.00	0.7	0.7%	0.65	0.75	33
BBAI Call 6.00 Exp: Aug 29, 2025 Last: 0.02 Chg.: 0.02% SymbolBBAI\|20250829\|6.00C Delta0.0932 Imp Vol1.2141 Bid0 Gamma0.3493 Theoretical0.02 Ask0.05 Theta-0.0199 Intrinsic Value-0.745 Volume69 Vega0.0007 Time Value0.765 Open Interest8,081 Rho0 Delta / Theta-4.6778 BBAI Put 6.00 Exp: Aug 29, 2025 Last: 0.7 Chg.: 0.7% SymbolBBAI\|20250829\|6.00P Delta-0.9582 Imp Vol0.9461 Bid0.65 Gamma0.243 Theoretical0.7 Ask0.75 Theta-0.0079 Intrinsic Value0.745 Volume33 Vega0.0004 Time Value-0.045 Open Interest3,799 Rho-0.0002 Delta / Theta121.7103
0.05	0.05%	0	0.05	19	6.50	1.2	1.2%	1.15	1.25	71
BBAI Call 6.50 Exp: Aug 29, 2025 Last: 0.05 Chg.: 0.05% SymbolBBAI\|20250829\|6.50C Delta0.1241 Imp Vol2.216 Bid0 Gamma0.2353 Theoretical0.05 Ask0.05 Theta-0.0446 Intrinsic Value-1.245 Volume19 Vega0.0008 Time Value1.295 Open Interest6,295 Rho0 Delta / Theta-2.7805 BBAI Put 6.50 Exp: Aug 29, 2025 Last: 1.2 Chg.: 1.2% SymbolBBAI\|20250829\|6.50P Delta-0.9703 Imp Vol1.4219 Bid1.15 Gamma0.1221 Theoretical1.2 Ask1.25 Theta-0.009 Intrinsic Value1.245 Volume71 Vega0.0003 Time Value-0.045 Open Interest1,619 Rho-0.0002 Delta / Theta108.1037

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	5,152.36	-13.89	-0.27%
NSE All Share	141,248.77	-512.60	-0.36%
US 30	45,548.5	+130.4	+0.29%
US 500	6,477.5	+11.6	+0.18%
FTSE 100	9,254.25	-11.55	-0.12%
DAX	24,055.00	-124.87	-0.52%
South Africa Top 40	94,362.42	-384.66	-0.41%

Brent Oil	66.97	+0.27	+0.40%
Crude Oil WTI	63.62	+0.37	+0.58%
Gold	3,437.45	+4.45	+0.13%
Silver	38.520	-0.086	-0.22%
Copper	4.4760	-0.0570	-1.26%
London Cocoa	5,364.00	+32.00	+0.60%
London Wheat	168.75	+0.70	+0.42%

Nigeria 10Y	15.682	+0.000	+0.00%
Nigeria 2Y	16.838	+0.000	+0.00%
U.K. 10Y	4.7240	-0.0190	-0.40%
Germany 10Y	2.6953	+0.0013	+0.05%
U.S. 10Y	4.261	+0.006	+0.14%
U.S. 5Y	3.733	-0.005	-0.13%
U.S. 2Y	3.641	-0.003	-0.08%

Fidelitybk	21.400	+0.150	+0.71%
Zenith Bank	69.90	-0.70	-0.99%
UBA	49.50	+1.10	+2.27%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-3.00	-3.06%
Sterling Bank	8.000	+0.050	+0.63%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
BBAI	5.250	-0.100	-1.87%
KANA	108.30	-5.70	-5.00%
Penghua Hongsheng.	1.669	-0.002	-0.13%
Morgan Stanley In.	26.330	+0.120	+0.46%
6552	29.60	+0.60	+2.07%
CMBT	7.09	-0.28	-3.80%
LAND	36	-3	-7.69%
BCV Global Emergi.	160.800	+2.670	+1.69%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	-1.79%	108.04M
Access Holdings	27.20	-1.09%	39.34M
First HoldCo	32.50	0.00%	34.75M
Aradel Holdings	510.00	0.00%	8.03M
BUA Foods	590.00	0.00%	2.33M
Nestle Nigeria	1,890.00	0.00%	676.78K
Seplat Petroleum	5,379.30	0.00%	489.84K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.74	+4.82%	2.55M
Honeywell Flour Mills Plc	22.500	+4.17%	1.51M
Tantalizers	2.59	+3.60%	2.35M
Afriprud	16.50	+3.13%	2.20M
UBA	49.50	+2.27%	6.87M
United Capital	19.300	+1.85%	2.81M
Oando Plc	53.95	+1.79%	4.42M

Name	Last	Chg. %	Vol.
Cornerst	6.39	-10.00%	1.70M
Rtbriscoe	3.06	-10.00%	2.44M
Abctrans	4.51	-9.80%	1.48M
Nigerian Exchange	53.55	-9.70%	1.45M
Mutual Benefits Assurance	4.06	-9.58%	16.53M
Caverton Offshore Support	6.400	-8.83%	7.05M
Sovereign Trust Insurance Plc	2.60	-8.77%	12.89M