BBAI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

2.46

Change

+0.11

Open

2.32

Previous

2.35

High

2.46

Low

2.25

Bid

-

Ask

-

Volume

30,795,989

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.806

Hist Vol

0.751

Opt Volume

24,960

Open Int

723,404

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BBAI 261030C00001000	1.21	1.64	1.40	1.46	14	173	W	1.00	BBAI 261030P00001000	0.00	0.02	0.01	0.01	1	1	W
BBAI 261030C00001500	0.78	1.06	0.83	0.96	20	69	W	1.50	BBAI 261030P00001500	0.00	20.00	0.01	0.01	23	1,211	W
BBAI 261030C00002000	0.41	0.45	0.44	0.46	1,439	1,445	W	2.00	BBAI 261030P00002000	0.00	0.04	0.01	0.01	438	1,612	W
BBAI 261030C00002500	0.05	0.06	0.06	0.02	7,085	10,549	W	2.50	BBAI 261030P00002500	0.10	0.16	0.13	0.06	211	587	W
BBAI 261030C00003000	0.00	20.00	0.01	0.01	318	11,822	W	3.00	BBAI 261030P00003000	0.48	0.72	0.66	0.54	18	229	W
BBAI 261030C00003500	0.00	20.00	0.01	0.01	23	2,463	W	3.50	BBAI 261030P00003500	0.90	1.40	1.16	1.04	8	239	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BBAI 261106C00001000	0.92	1.85	1.32	1.46	0	68	W	1.00	BBAI 261106P00001000	0.00	0.02	0.02	0.01	0	4	W
BBAI 261106C00001500	0.80	1.28	0.67	0.96	0	15	W	1.50	BBAI 261106P00001500	0.00	0.13	0.02	0.02	0	6	W
BBAI 261106C00002000	0.38	0.50	0.45	0.47	80	439	W	2.00	BBAI 261106P00002000	0.02	0.03	0.02	0.00	218	1,042	W
BBAI 261106C00002500	0.09	0.11	0.10	0.09	1,352	3,023	W	2.50	BBAI 261106P00002500	0.16	0.26	0.24	0.13	145	604	W
BBAI 261106C00003000	0.01	0.02	0.02	0.00	1,855	1,818	W	3.00	BBAI 261106P00003000	0.46	0.76	0.63	0.54	2	102	W
BBAI 261106C00003500	0.00	0.02	0.01	0.00	141	648	W	3.50	BBAI 261106P00003500	0.85	1.80	1.30	1.03	0	20	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BBAI 261113C00001000	0.87	1.80	1.24	1.47	0	63	W	1.00	BBAI 261113P00001000	0.00	0.02	0.01	0.01	0	63	W
BBAI 261113C00001500	0.59	1.10	0.84	0.97	3	107	W	1.50	BBAI 261113P00001500	0.00	0.23	0.09	0.00	0	38	W
BBAI 261113C00002000	0.40	0.52	0.46	0.49	18	264	W	2.00	BBAI 261113P00002000	0.00	0.07	0.06	0.01	37	732	W
BBAI 261113C00002500	0.12	0.15	0.13	0.14	269	1,927	W	2.50	BBAI 261113P00002500	0.17	0.30	0.20	0.16	12	413	W
BBAI 261113C00003000	0.02	0.03	0.03	0.02	291	1,169	W	3.00	BBAI 261113P00003000	0.33	0.97	0.75	0.54	0	64	W
BBAI 261113C00003500	0.01	0.02	0.02	0.00	12	529	W	3.50	BBAI 261113P00003500	0.62	1.83	1.41	1.02	0	47	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BBAI 261120C00001000	0.19	3.40	1.29	1.47	1	19	S	1.00	BBAI 261120P00001000	0.00	0.23	0.01	0.01	0	1	S
BBAI 261120C00001500	0.44	1.19	0.80	0.98	4	11	S	1.50	BBAI 261120P00001500	0.00	0.03	0.01	0.00	1	1,556	S
BBAI 261120C00002000	0.37	0.59	0.40	0.51	224	1,215	S	2.00	BBAI 261120P00002000	0.02	0.06	0.05	0.02	42	1,958	S
BBAI 261120C00002500	0.16	0.17	0.16	0.18	593	2,331	S	2.50	BBAI 261120P00002500	0.15	0.27	0.24	0.18	25	290	S
BBAI 261120C00003000	0.04	0.06	0.05	0.04	268	5,743	S	3.00	BBAI 261120P00003000	0.54	0.98	0.60	0.54	1	2,403	S
BBAI 261120C00003500	0.01	0.03	0.02	0.01	21	287	S	3.50	BBAI 261120P00003500	0.84	1.41	1.38	1.00	0	4	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BBAI 261127C00001000	0.93	2.48	1.48	1.48	58	26	W	1.00	—	—	—	—	—	—	—	—
BBAI 261127C00001500	0.02	1.33	0.87	1.00	0	9	W	1.50	BBAI 261127P00001500	0.00	0.18	0.04	0.00	0	22	W
BBAI 261127C00002000	0.36	0.61	0.62	0.54	19	238	W	2.00	BBAI 261127P00002000	0.00	0.07	0.06	0.03	126	182	W
BBAI 261127C00002500	0.16	0.25	0.19	0.22	247	951	W	2.50	BBAI 261127P00002500	0.21	0.27	0.29	0.20	5	159	W
BBAI 261127C00003000	0.06	0.08	0.06	0.07	269	998	W	3.00	BBAI 261127P00003000	0.15	1.34	0.68	0.53	0	34	W
BBAI 261127C00003500	0.02	0.05	0.03	0.02	3	451	W	3.50	BBAI 261127P00003500	0.44	3.10	1.22	0.97	0	18	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BBAI 261204C00001000	0.94	2.41	1.38	1.50	2	5	W	1.00	—	—	—	—	—	—	—	—
BBAI 261204C00001500	0.86	1.12	0.84	1.02	19	29	W	1.50	—	—	—	—	—	—	—	—
BBAI 261204C00002000	0.05	1.00	0.46	0.57	0	15	W	2.00	BBAI 261204P00002000	0.01	0.12	0.09	0.04	2	1	W
BBAI 261204C00002500	0.01	0.42	0.15	0.26	13	30	W	2.50	BBAI 261204P00002500	0.10	0.41	0.35	0.20	50	0	W
BBAI 261204C00003000	0.02	0.09	0.06	0.09	200	195	W	3.00	BBAI 261204P00003000	0.51	0.95	0.77	0.52	2	0	W
BBAI 261204C00003500	0.01	0.06	0.04	0.03	0	28	W	3.50	BBAI 261204P00003500	0.82	1.51	1.02	0.94	9	5	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BBAI 261218C00001000	1.34	1.67	1.45	1.53	7	129	S	1.00	BBAI 261218P00001000	0.00	0.03	0.01	0.00	0	137	S
BBAI 261218C00001500	0.83	1.14	0.89	1.07	0	93	S	1.50	BBAI 261218P00001500	0.00	0.06	0.03	0.00	0	42	S
BBAI 261218C00002000	0.39	0.65	0.46	0.65	10	1,861	S	2.00	BBAI 261218P00002000	0.05	0.19	0.12	0.05	29	2,245	S
BBAI 261218C00002500	0.23	0.27	0.24	0.34	91	1,974	S	2.50	BBAI 261218P00002500	0.14	0.40	0.39	0.20	0	140	S
BBAI 261218C00003000	0.10	0.13	0.13	0.15	730	11,860	S	3.00	BBAI 261218P00003000	0.58	0.82	0.70	0.48	3	4,651	S
BBAI 261218C00003500	0.02	0.07	0.05	0.06	39	528	S	3.50	BBAI 261218P00003500	0.93	1.33	1.36	0.86	0	7	S

Below are few quick-links for most popular options chains: