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

7.420 -0.280 -3.64%

17/10 - Closed. Currency in USD

After Hours

7.760

+0.340

+4.582%

5:57:33 - Real-time Data

Type: Equity

Market: United States

Volume: 127,409,352
Bid/Ask: 0.000 / 0.000
Day's Range: 7.100 - 7.730

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

Oct 17, 2025 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
6.73	-12.71%	6.4	7	2	0.50	0.15	0%	0	0.05	0
BBAI Call 0.50 Exp: Oct 24, 2025 Last: 6.73 Chg.: -12.71% SymbolBBAI\|20251024\|0.50C Delta0 Imp Vol0 Bid6.4 Gamma0 Theoretical0 Ask7 Theta0 Intrinsic Value6.92 Volume2 Vega0 Time Value-0.19 Open Interest4 Rho0 Delta / Theta0 BBAI Put 0.50 Exp: Oct 24, 2025 Last: 0.15 Chg.: 0% SymbolBBAI\|20251024\|0.50P Delta-0.0068 Imp Vol11.7585 Bid0 Gamma0.0016 Theoretical0.05 Ask0.05 Theta-0.0163 Intrinsic Value-6.92 Volume0 Vega0.0002 Time Value7.07 Open Interest1 Rho0 Delta / Theta0.4162
6.39	-14.11%	6	6.7	2	1.00	0.03	0%	0	0.05	0
BBAI Call 1.00 Exp: Oct 24, 2025 Last: 6.39 Chg.: -14.11% SymbolBBAI\|20251024\|1.00C Delta0 Imp Vol0 Bid6 Gamma0 Theoretical0 Ask6.7 Theta0 Intrinsic Value6.42 Volume2 Vega0 Time Value-0.03 Open Interest0 Rho0 Delta / Theta0 BBAI Put 1.00 Exp: Oct 24, 2025 Last: 0.03 Chg.: 0% SymbolBBAI\|20251024\|1.00P Delta-0.0109 Imp Vol8.4528 Bid0 Gamma0.0033 Theoretical0.05 Ask0.05 Theta-0.0177 Intrinsic Value-6.42 Volume0 Vega0.0003 Time Value6.45 Open Interest1 Rho0 Delta / Theta0.6136
5.94	0%	5.4	6.3	2	1.50	0.14	0%	0	0.05	0
BBAI Call 1.50 Exp: Oct 24, 2025 Last: 5.94 Chg.: 0% SymbolBBAI\|20251024\|1.50C Delta0.9866 Imp Vol6.5407 Bid5.4 Gamma0.0051 Theoretical5.94 Ask6.3 Theta-0.0166 Intrinsic Value5.92 Volume2 Vega0.0004 Time Value0.02 Open Interest1 Rho0.0003 Delta / Theta-59.5283 BBAI Put 1.50 Exp: Oct 24, 2025 Last: 0.14 Chg.: 0% SymbolBBAI\|20251024\|1.50P Delta-0.0145 Imp Vol6.7098 Bid0 Gamma0.0054 Theoretical0.05 Ask0.05 Theta-0.0181 Intrinsic Value-5.92 Volume0 Vega0.0004 Time Value6.06 Open Interest1 Rho0 Delta / Theta0.804
					7.42	Price @ Oct 17, 2025 20:18 GMT
0.48	-31.43%	0.45	0.5	3,961	7.50	0.54	5.88%	0.5	0.55	1,130
BBAI Call 7.50 Exp: Oct 24, 2025 Last: 0.48 Chg.: -31.43% SymbolBBAI\|20251024\|7.50C Delta0.5118 Imp Vol1.2546 Bid0.45 Gamma0.3094 Theoretical0.48 Ask0.5 Theta-0.0371 Intrinsic Value-0.08 Volume3,961 Vega0.0041 Time Value0.56 Open Interest4,305 Rho0.0006 Delta / Theta-13.7993 BBAI Put 7.50 Exp: Oct 24, 2025 Last: 0.54 Chg.: 5.88% SymbolBBAI\|20251024\|7.50P Delta-0.4902 Imp Vol1.2192 Bid0.5 Gamma0.3187 Theoretical0.54 Ask0.55 Theta-0.0353 Intrinsic Value0.08 Volume1,130 Vega0.0041 Time Value0.46 Open Interest2,275 Rho-0.0007 Delta / Theta13.8956
0.31	-40.38%	0.3	0.35	3,465	8.00	0.85	0%	0.85	0.9	1,224
BBAI Call 8.00 Exp: Oct 24, 2025 Last: 0.31 Chg.: -40.38% SymbolBBAI\|20251024\|8.00C Delta0.3722 Imp Vol1.2939 Bid0.3 Gamma0.2846 Theoretical0.31 Ask0.35 Theta-0.0362 Intrinsic Value-0.58 Volume3,465 Vega0.0039 Time Value0.89 Open Interest4,549 Rho0.0005 Delta / Theta-10.2816 BBAI Put 8.00 Exp: Oct 24, 2025 Last: 0.85 Chg.: 0% SymbolBBAI\|20251024\|8.00P Delta-0.6423 Imp Vol1.2048 Bid0.85 Gamma0.302 Theoretical0.85 Ask0.9 Theta-0.0325 Intrinsic Value0.58 Volume1,224 Vega0.0038 Time Value0.27 Open Interest2,809 Rho-0.0009 Delta / Theta19.7749
0.15	-57.14%	0.15	0.2	1,705	8.50	1.26	11.5%	1.15	1.35	385
BBAI Call 8.50 Exp: Oct 24, 2025 Last: 0.15 Chg.: -57.14% SymbolBBAI\|20251024\|8.50C Delta0.2293 Imp Vol1.1851 Bid0.15 Gamma0.2489 Theoretical0.15 Ask0.2 Theta-0.0265 Intrinsic Value-1.08 Volume1,705 Vega0.0031 Time Value1.23 Open Interest5,629 Rho0.0003 Delta / Theta-8.6391 BBAI Put 8.50 Exp: Oct 24, 2025 Last: 1.26 Chg.: 11.5% SymbolBBAI\|20251024\|8.50P Delta-0.747 Imp Vol1.2964 Bid1.15 Gamma0.2406 Theoretical1.26 Ask1.35 Theta-0.0298 Intrinsic Value1.08 Volume385 Vega0.0033 Time Value0.18 Open Interest1,385 Rho-0.001 Delta / Theta25.0599

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	5,439.14	+22.20	+0.41%
NSE All Share	148,977.78	+622.74	+0.42%
US 30	46,323.7	+133.1	+0.29%
US 500	6,690.1	+26.1	+0.39%
FTSE 100	9,354.57	-81.52	-0.86%
DAX	23,830.99	-441.20	-1.82%
South Africa Top 40	103,429.03	-2326.99	-2.20%

Brent Oil	61.12	-0.17	-0.28%
Crude Oil WTI	57.00	-0.15	-0.26%
Gold	4,278.36	+65.06	+1.54%
Silver	50.945	+0.841	+1.68%
Copper	5.0527	+0.0832	+1.67%
London Cocoa	4,106.00	-92.00	-2.19%
London Wheat	165.15	+1.65	+1.01%

Nigeria 10Y	15.577	+0.001	+0.01%
Nigeria 2Y	16.019	-0.002	-0.01%
U.K. 10Y	4.5320	+0.0280	+0.62%
Germany 10Y	2.5784	+0.0090	+0.35%
U.S. 10Y	4.020	+0.010	+0.25%
U.S. 5Y	3.602	+0.010	+0.28%
U.S. 2Y	3.472	+0.008	+0.23%

Fidelitybk	20.000	-0.100	-0.50%
Zenith Bank	68.20	+0.15	+0.22%
UBA	42.00	0.00	0.00%
First HoldCo	31.40	-0.60	-1.88%
Guaranty Trust Holding	93.30	-0.20	-0.21%
Sterling Bank	7.800	-0.400	-4.88%
Dangote Cement	600.00	+0.20	+0.03%

Recent Quotes

Name	Price	Chg.	Chg. %
BBAI	7.420	-0.280	-3.64%
Sun Life Of Canad.	3.436	-0.050	-1.56%
Nomura Asian Bond.	62.330	-0.230	-0.37%
ET_pd	25.59	0.00	0.00%
iShares Nikkei 22.	27.07	-0.48	-1.74%
Maj Invest Danske.	101.830	-0.070	-0.07%
GGPS3	18.70	+0.39	+2.13%
SOLIS FUNDO DE IN.	3.023	-0.004	-0.14%

Market Movers

Name	Last	Chg. %	Vol.
UBA	42.00	0.00%	59.18M
Access Holdings	25.65	-0.58%	50.39M
Fidelitybk	20.000	-0.50%	46.99M
Nascon	101.00	+1.00%	6.89M
Dangote Cement	600.00	+0.03%	4.40M
MTN Nigeria	474.40	+0.66%	2.45M
Aradel Holdings	631.00	0.00%	1.41M

Name	Last	Chg. %	Vol.
Eunisell Interlinked	48.400	+10.00%	576.27K
UPDC	6.98	+9.92%	2.39M
Sovereign Trust Insurance Plc	3.57	+9.51%	34.24M
Universal Insurance PLC	1.20	+9.09%	16.65M
Daarcomm	1.12	+8.74%	1.74M
Rtbriscoe	3.66	+7.65%	1.24M
Guinea Insurance PLC	1.49	+6.43%	7.15M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	4.50	-10.00%	234.10K
International Energy Insurance	2.73	-8.39%	533.14K
Consolidated Hallmark	4.47	-6.29%	1.39M
Sterling Bank	7.800	-4.88%	8.72M
Coronation Insurance	3.15	-4.55%	1.66M
International Breweries	14.50	-3.33%	463.92K
FTN Cocoa Processors PLC	5.71	-3.22%	1.69M