Quote for BBAI (BIGBEAR AI INC)

Data as of Oct 28, 2026

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

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bull Put Spreads

show all panels more…

Short	Long	Credit	Width
Oct 16 '26 4.00	Oct 16 '26 3.50	0.52	0.50
Oct 16 '26 4.00	Oct 16 '26 3.00	0.99	1.00
Mar 19 '27 4.00	Mar 19 '27 2.00	1.51	2.00
Mar 19 '27 3.00	Mar 19 '27 2.00	0.66	1.00
Jan 19 '29 4.00	Jan 19 '29 2.00	1.42	2.00
Dec 18 '26 4.00	Dec 18 '26 3.00	0.90	1.00
Jan 19 '29 3.00	Jan 19 '29 2.00	0.69	1.00
Mar 19 '27 4.00	Mar 19 '27 3.00	0.85	1.00
Jan 21 '28 4.00	Jan 21 '28 2.00	1.40	2.00
Jan 19 '29 4.00	Jan 19 '29 3.00	0.73	1.00
Jan 15 '27 3.50	Jan 15 '27 2.50	0.75	1.00
Jan 21 '28 3.00	Jan 21 '28 2.00	0.65	1.00
Jan 15 '27 3.50	Jan 15 '27 2.00	0.97	1.50
Jan 15 '27 3.50	Jan 15 '27 3.00	0.41	0.50
Jan 21 '28 4.00	Jan 21 '28 3.00	0.75	1.00
Jan 15 '27 3.00	Jan 15 '27 2.50	0.34	0.50
Jan 15 '27 4.00	Jan 15 '27 2.50	1.18	1.50
Jan 15 '27 3.00	Jan 15 '27 2.00	0.56	1.00
Jan 15 '27 4.00	Jan 15 '27 2.00	1.40	2.00
Jan 15 '27 4.00	Jan 15 '27 3.00	0.84	1.00
Jan 15 '27 4.00	Jan 15 '27 3.50	0.43	0.50
Nov 20 '26 4.00	Nov 20 '26 3.00	0.89	1.00
Oct 16 '26 3.50	Oct 16 '26 3.00	0.47	0.50
Jan 15 '27 3.50	Jan 15 '27 1.50	0.97	2.00
Jan 15 '27 3.00	Jan 15 '27 1.50	0.55	1.50
Jan 15 '27 4.00	Jan 15 '27 1.50	1.40	2.50