[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBAI":3,"homepage-market-summary":30,"stock-options-BBAI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BBAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BigBear.ai Holdings, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","BigBear.ai Holdings Inc is a provider of mission-ready artificial intelligence (AI) technology originally founded to serve defense and national security mission customers. The Company provides Edge AI-powered decision intelligence solutions, including artificial intelligence and machine learning, generative AI, data science, computer vision, biometrics, cyber, cloud solutions, and systems integration. Customers rely on its predictive analytics capabilities in mission-based operating environments. Its solutions are organized into five markets, including Supply Chain & Logistics Solutions, Cybersecurity Solutions, Autonomous Systems Solutions, Digital Identity Services, and the Ask Sage Platform.","579","Mclean, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.65,2.82,2.83,2.58,2.74,-0.09,-3.28,24895374.441967,54576,2.6443,9.39,57981207.199595146,1,1382,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":28,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":230,"updated_at":474,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",1.6,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},2981,11651,0.36,[184,185,190,194,198,202,206,210,214,218,222,226],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",21,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",28,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",35,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",42,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",49,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",77,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",105,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",168,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-01-21",476,"280121",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",840,"290119",[231,249,268,288,308,335,360,384,405,425,444,460],{"strike":232,"call":233,"put":245,"callItm":39,"putItm":14,"isAtm":39},0.5,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":238,"changePercent":9,"volume":239,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":28,"gamma":242,"theta":243,"vega":243,"rho":244,"in_the_money":39},"BBAI  261009C00000500",2.07,2.19,2.15,-0.13,18,101,2.5627,0.000003,0,0.000094,{"contract_symbol":246,"symbol":246,"bid":243,"ask":247,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":248,"implied_volatility":248,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"BBAI  261009P00000500",0.01,2.0901,{"strike":28,"call":250,"put":262,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":255,"changePercent":9,"volume":28,"openInterest":256,"open_interest":256,"iv":241,"implied_volatility":241,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":39},"BBAI  261009C00001000",1.33,1.88,1.81,0.19,40,0.998325,0.005805,-0.000364,0.00002,0.000188,{"contract_symbol":263,"symbol":263,"bid":243,"ask":264,"last":247,"change":243,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":248,"implied_volatility":248,"delta":265,"gamma":266,"theta":267,"vega":242,"rho":243,"in_the_money":14},"BBAI  261009P00001000",0.02,-0.000212,0.001055,-0.000044,{"strike":269,"call":270,"put":280,"callItm":39,"putItm":14,"isAtm":39},1.5,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":243,"changePercent":9,"volume":243,"openInterest":239,"open_interest":239,"iv":241,"implied_volatility":241,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":39},"BBAI  261009C00001500",0.99,1.51,1.28,0.962617,0.087751,-0.005498,0.000296,0.000261,{"contract_symbol":281,"symbol":281,"bid":243,"ask":264,"last":247,"change":243,"changePercent":9,"volume":243,"openInterest":282,"open_interest":282,"iv":248,"implied_volatility":248,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":14},"BBAI  261009P00001500",2,-0.01732,0.056515,-0.002356,0.000155,-0.00001,{"strike":282,"call":289,"put":300,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":290,"symbol":290,"bid":291,"ask":131,"last":292,"change":243,"changePercent":9,"volume":243,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":39},"BBAI  261009C00002000",0.48,0.68,39,1.5336,0.922664,0.260539,-0.005846,0.000525,0.000335,{"contract_symbol":301,"symbol":301,"bid":243,"ask":264,"last":106,"change":243,"changePercent":9,"volume":243,"openInterest":196,"open_interest":196,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"BBAI  261009P00002000",1.1927,-0.037825,0.190367,-0.002584,0.000299,-0.00002,{"strike":309,"call":310,"put":323,"callItm":39,"putItm":14,"isAtm":39},2.5,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":21,"changePercent":9,"volume":315,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"BBAI  261009C00002500",0.17,0.22,0.18,1338,1010,0.781,0.712775,1.20306,-0.007002,0.001236,0.000318,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":325,"change":247,"changePercent":9,"volume":327,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"BBAI  261009P00002500",0.03,0.05,674,324,0.665,-0.260389,1.346021,-0.00568,0.001177,-0.000137,{"strike":336,"call":337,"put":347,"callItm":14,"putItm":39,"isAtm":39},3,{"contract_symbol":338,"symbol":338,"bid":247,"ask":264,"last":264,"change":111,"changePercent":9,"volume":339,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"BBAI  261009C00003000",814,6266,0.7,0.10005,0.691548,-0.003233,0.000637,0.000048,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":146,"change":351,"changePercent":9,"volume":352,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"BBAI  261009P00003000",0.3,0.44,0.12,115,653,0.9102,-0.831458,0.762443,-0.006026,0.000913,-0.000487,{"strike":361,"call":362,"put":372,"callItm":14,"putItm":39,"isAtm":39},3.5,{"contract_symbol":363,"symbol":363,"bid":243,"ask":247,"last":247,"change":243,"changePercent":9,"volume":364,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"BBAI  261009C00003500",16,1361,1.0422,0.028846,0.174256,-0.001806,0.000239,0.000014,{"contract_symbol":373,"symbol":373,"bid":374,"ask":272,"last":375,"change":376,"changePercent":9,"volume":28,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":39},"BBAI  261009P00003500",0.77,0.71,-0.11,59,1.3417,-0.924766,0.291629,-0.005009,0.000515,-0.000626,{"strike":385,"call":386,"put":395,"callItm":14,"putItm":39,"isAtm":39},4,{"contract_symbol":387,"symbol":387,"bid":243,"ask":247,"last":247,"change":243,"changePercent":9,"volume":243,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"BBAI  261009C00004000",891,1.4289,0.021754,0.100331,-0.001954,0.000189,0.00001,{"contract_symbol":396,"symbol":396,"bid":397,"ask":273,"last":274,"change":106,"changePercent":9,"volume":282,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":39},"BBAI  261009P00004000",1.29,9,1.6609,-0.956102,0.154256,-0.00406,0.000337,-0.000735,{"strike":406,"call":407,"put":415,"callItm":14,"putItm":39,"isAtm":39},4.5,{"contract_symbol":408,"symbol":408,"bid":243,"ask":264,"last":247,"change":243,"changePercent":9,"volume":243,"openInterest":409,"open_interest":409,"iv":389,"implied_volatility":389,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"BBAI  261009C00004500",58,0.004411,0.024953,-0.000486,0.000047,0.000002,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":243,"changePercent":9,"volume":243,"openInterest":282,"open_interest":282,"iv":399,"implied_volatility":399,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":39},"BBAI  261009P00004500",1.52,2.24,1.61,-0.986905,0.055927,-0.001472,0.000122,-0.000843,{"strike":426,"call":427,"put":433,"callItm":14,"putItm":39,"isAtm":39},5,{"contract_symbol":428,"symbol":428,"bid":243,"ask":247,"last":106,"change":243,"changePercent":9,"volume":243,"openInterest":429,"open_interest":429,"iv":389,"implied_volatility":389,"delta":430,"gamma":431,"theta":432,"vega":394,"rho":243,"in_the_money":14},"BBAI  261009C00005000",777,0.000801,0.005297,-0.000103,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":243,"changePercent":9,"volume":243,"openInterest":438,"open_interest":438,"iv":399,"implied_volatility":399,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":39},"BBAI  261009P00005000",1.8,2.55,2.16,6,-0.996376,0.018005,-0.000474,0.000039,-0.000942,{"strike":445,"call":446,"put":450,"callItm":14,"putItm":39,"isAtm":14},5.5,{"contract_symbol":447,"symbol":447,"bid":243,"ask":247,"last":247,"change":243,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":389,"implied_volatility":389,"delta":448,"gamma":449,"theta":307,"vega":414,"rho":243,"in_the_money":14},"BBAI  261009C00005500",0.000136,0.001017,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":399,"implied_volatility":399,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":39},"BBAI  261009P00005500",2.05,3.15,2.63,-0.999042,0.005375,-0.000141,0.000012,-0.001037,{"strike":438,"call":461,"put":466,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":462,"symbol":462,"bid":243,"ask":264,"last":264,"change":243,"changePercent":9,"volume":243,"openInterest":385,"open_interest":385,"iv":389,"implied_volatility":389,"delta":463,"gamma":464,"theta":465,"vega":243,"rho":243,"in_the_money":14},"BBAI  261009C00006000",0.000022,0.000184,-0.000004,{"contract_symbol":467,"symbol":467,"bid":309,"ask":468,"last":469,"change":243,"changePercent":9,"volume":243,"openInterest":28,"open_interest":28,"iv":399,"implied_volatility":399,"delta":470,"gamma":471,"theta":472,"vega":242,"rho":473,"in_the_money":39},"BBAI  261009P00006000",3.85,3.27,-0.999753,0.00153,-0.00004,-0.001132,"2026-10-02T22:42:24.186441+00:00"]