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

2.580 -0.030 -1.15%

06/10 - Closed. Currency in USD

Pre Market

2.571

-0.009

-0.349%

10:19:51 - Real-time Data

Type: Equity

Market: United States

Volume: 14,809,985
Bid/Ask: 0.000 / 0.000
Day's Range: 2.560 - 2.670

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Oct 06, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2.11	0.96%	2.06	2.13	15	0.50	0	0%	0	0.01	0
BBAI Call 0.50 Exp: Oct 09, 2026 Last: 2.11 Chg.: 0.96% SymbolBBAI\|20261009\|0.50C Delta0.9903 Imp Vol9.4937 Bid2.06 Gamma0.0116 Theoretical2.1 Ask2.13 Theta-0.0096 Intrinsic Value2.08 Volume15 Vega0.0001 Time Value0.03 Open Interest124 Rho0 Delta / Theta-102.7541 BBAI Put 0.50 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261009\|0.50P Delta-0.006 Imp Vol8.5278 Bid0 Gamma0.0085 Theoretical0.01 Ask0.01 Theta-0.0057 Intrinsic Value-2.08 Volume0 Vega0 Time Value2.08 Open Interest0 Rho0 Delta / Theta1.0594
1.62	1.89%	1.54	1.64	8	1.00	0	0%	0	0.02	0
BBAI Call 1.00 Exp: Oct 09, 2026 Last: 1.62 Chg.: 1.89% SymbolBBAI\|20261009\|1.00C Delta0.9899 Imp Vol5.0003 Bid1.54 Gamma0.0229 Theoretical1.59 Ask1.64 Theta-0.0054 Intrinsic Value1.58 Volume8 Vega0.0001 Time Value0.04 Open Interest42 Rho0.0001 Delta / Theta-184.681 BBAI Put 1.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolBBAI\|20261009\|1.00P Delta-0.0174 Imp Vol5.6514 Bid0 Gamma0.0325 Theoretical0.01 Ask0.02 Theta-0.0095 Intrinsic Value-1.58 Volume0 Vega0.0001 Time Value1.58 Open Interest2 Rho0 Delta / Theta1.8338
1.05	-2.78%	1.07	1.12	6	1.50	0.01	0%	0	0.02	0
BBAI Call 1.50 Exp: Oct 09, 2026 Last: 1.05 Chg.: -2.78% SymbolBBAI\|20261009\|1.50C Delta0.9723 Imp Vol3.4122 Bid1.07 Gamma0.0797 Theoretical1.1 Ask1.12 Theta-0.0086 Intrinsic Value1.08 Volume6 Vega0.0001 Time Value-0.03 Open Interest53 Rho0.0001 Delta / Theta-112.3998 BBAI Put 1.50 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261009\|1.50P Delta-0.0287 Imp Vol3.4437 Bid0 Gamma0.0812 Theoretical0.01 Ask0.02 Theta-0.0088 Intrinsic Value-1.08 Volume0 Vega0.0002 Time Value1.09 Open Interest27 Rho0 Delta / Theta3.2557
					2.58	Price @ Oct 06, 2026 20:18 GMT
0.01	0%	0	0.01	280	3.00	0.41	2.5%	0.39	0.44	15
BBAI Call 3.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261009\|3.00C Delta0.053 Imp Vol0.9864 Bid0 Gamma0.467 Theoretical0.01 Ask0.01 Theta-0.0042 Intrinsic Value-0.42 Volume280 Vega0.0003 Time Value0.43 Open Interest7,255 Rho0 Delta / Theta-12.6903 BBAI Put 3.00 Exp: Oct 09, 2026 Last: 0.41 Chg.: 2.5% SymbolBBAI\|20261009\|3.00P Delta-1 Imp Vol0 Bid0.39 Gamma0 Theoretical0.42 Ask0.44 Theta0 Intrinsic Value0.42 Volume15 Vega0 Time Value-0.01 Open Interest600 Rho0 Delta / Theta0
0.01	0%	0	0.01	5	3.50	0.92	0%	0.88	0.96	0
BBAI Call 3.50 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261009\|3.50C Delta0.033 Imp Vol1.7409 Bid0 Gamma0.1802 Theoretical0.01 Ask0.01 Theta-0.005 Intrinsic Value-0.92 Volume5 Vega0.0002 Time Value0.93 Open Interest1,355 Rho0 Delta / Theta-6.5788 BBAI Put 3.50 Exp: Oct 09, 2026 Last: 0.92 Chg.: 0% SymbolBBAI\|20261009\|3.50P Delta-0.9644 Imp Vol1.7808 Bid0.88 Gamma0.1895 Theoretical0.92 Ask0.96 Theta-0.0052 Intrinsic Value0.92 Volume0 Vega0.0002 Time Value0 Open Interest7 Rho-0.0002 Delta / Theta184.2905
0.01	0%	0	0.01	0	4.00	1.36	-4.9%	1.33	1.73	1
BBAI Call 4.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolBBAI\|20261009\|4.00C Delta0.0257 Imp Vol2.343 Bid0 Gamma0.109 Theoretical0.01 Ask0.01 Theta-0.0055 Intrinsic Value-1.42 Volume0 Vega0.0001 Time Value1.43 Open Interest880 Rho0 Delta / Theta-4.6902 BBAI Put 4.00 Exp: Oct 09, 2026 Last: 1.36 Chg.: -4.9% SymbolBBAI\|20261009\|4.00P Delta-0.782 Imp Vol4.8256 Bid1.33 Gamma0.2606 Theoretical1.53 Ask1.73 Theta-0.0552 Intrinsic Value1.42 Volume1 Vega0.0007 Time Value-0.06 Open Interest8 Rho-0.0002 Delta / Theta14.1649

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 South Africa'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:

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://d71-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://d71-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://d71-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 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

South Africa Top 40	99,688.18	-1474.02	-1.46%
S. Africa 40 Futures	101,837	+0	+0.00%
US 30	51,483.1	-38.1	-0.07%
US 500	7,823.8	+4.8	+0.06%
US Tech 100	31,199.8	-24.7	-0.08%
DAX Futures	25,449.0	-163.0	-0.64%
Dollar Index	102.035	+0.430	+0.42%

Gold	4,156.75	-30.35	-0.72%
Silver	60.770	-0.819	-1.33%
Crude Oil WTI	89.38	-0.06	-0.07%
Brent Oil	100.92	+0.34	+0.34%
Natural Gas	3.177	+0.063	+2.02%
Copper	6.6540	+0.0045	+0.07%
US Corn	506.13	-1.88	-0.37%

USD/ZAR	16.6168	+0.0964	+0.58%
EUR/USD	1.1191	-0.0069	-0.61%
GBP/USD	1.3239	-0.0038	-0.29%
USD/JPY	158.02	-0.08	-0.05%
GBP/JPY	209.21	-0.66	-0.31%
USD/CAD	1.4227	+0.0020	+0.14%
AUD/USD	0.6969	-0.0013	-0.19%

Nampak	48,250	0	0.00%
MTN	18,479	-322	-1.71%
Standard Bank	29,326	-660	-2.20%
FirstRand Ltd	8,677	-462	-5.06%
Capitec	416,004	-11578	-2.71%
African Rainbow Minerals	14,801	-849	-5.42%
Naspers N	70,204	-583	-0.82%

Recent Quotes

Name	Price	Chg.	Chg. %
BBAI	2.580	-0.030	-1.15%
ENGP	27.45	0.00	0.00%
000815	14.25	-0.21	-1.45%
RACE	386.50	+3.10	+0.81%
MLBI	6,850	0	0.00%
1966	1,730.0	-5.0	-0.29%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,677	-5.06%	2.11M
MTN	18,479	-1.71%	612.20K
Standard Bank	29,326	-2.20%	433.80K
Gold Fields	60,231	+1.29%	365.60K
Naspers N	70,204	-0.82%	257.07K
AngloGold Ashanti ADR	152,303	-0.91%	107.75K
Capitec	416,004	-2.71%	59.83K

Name	Last	Chg. %	Vol.
Putprop Ltd	841	+12.89%	13.75K
Grand Parade	165	+12.24%	1.92K
Afrocentric Investment	77	+10.00%	50.00K
Alphamin Resources	1,839.00	+8.18%	0.04K
Adcorp	638	+7.23%	313.00
Copper 360	58.00	+3.57%	58.20K
Orion Minerals	26	0.00%	1.55M

Name	Last	Chg. %	Vol.
Afrimat	2,901	-7.76%	177.24K
Gemfields	61	-7.58%	10.50K
RMB	52	-7.14%	65.94K
African Rainbow Minerals	14,801	-5.42%	32.04K
Momentum Group	3,599	-5.29%	180.21K
FirstRand Ltd	8,677	-5.06%	2.11M
Jubilee Metals Group	41	-4.65%	690.00K