Name: BIGC Option Chain
Keywords: BIGC, Option, Chain, Historical

BIGC Option Chain

End of day data from January 15, 2021 for BIGC options expired on January 15, 2021.

Expiration

Data From

NASDAQ
BIGC
Option Chain

|USD |BIGC: $62.30 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
BIGC15Jan21C65.00	CALL	65.00	$0.01	$0.01 / 13	$0.02 / 20	1,898	3,550	41.324218%	0.160973	-0.310685	0.096039	0.007975	0.000269
BIGC15Jan21C70.00	CALL	70.00	$0.01	$0.01 / 4	$0.01 / 87	861	3,619	93.478233%	0.002494	-0.009849	0.003045	0.000253	0.000004
BIGC15Jan21P60.00	PUT	60.00	$0.03	$0.02 / 2	$0.03 / 11	734	2,106	43.446088%	-0.165419	-0.316188	0.097754	0.008118	-0.000289
BIGC15Jan21P65.00	PUT	65.00	$2.70	$2.50 / 45	$2.95 / 91	592	2,315	61.991887%	-0.839027	-0.310542	0.096039	0.007975	-0.001512
BIGC15Jan21P70.00	PUT	70.00	$7.70	$7.45 / 13	$7.85 / 21	543	1,922	106.006105%	-0.997506	-0.009695	0.003045	0.000253	-0.001914
BIGC15Jan21P75.00	PUT	75.00	$13.00	$12.40 / 57	$13.00 / 40	406	863	186.135746%	-0.999997	0.000144	0.000006	0.000001	-0.002055
BIGC15Jan21C60.00	CALL	60.00	$2.25	$2.21 / 44	$2.58 / 62	213	1,032	41.609654%	0.834581	-0.316320	0.097754	0.008118	0.001355
BIGC15Jan21C75.00	CALL	75.00	$0.01	$0.01 / 7	$0.01 / 815	165	3,661	140.696369%	0.000003	-0.000020	0.000006	0.000001	0.000000
BIGC15Jan21P80.00	PUT	80.00	$17.58	$17.25 / 109	$17.90 / 45	149	445	211.154091%	-1.000000	0.000175	0.000001	0.000000	-0.002192
BIGC15Jan21C80.00	CALL	80.00	$0.01	$0.01 / 1	$0.01 / 218	138	3,589	183.085465%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P90.00	PUT	90.00	$27.40	$27.30 / 30	$27.90 / 30	133	468	345.200747%	-1.000000	0.000197	0.000001	0.000000	-0.002466
BIGC15Jan21P55.00	PUT	55.00	$0.01	$0.01 / 6	$0.01 / 1	107	1,149	102.423498%	-0.000947	-0.004075	0.001260	0.000105	-0.000002
BIGC15Jan21C55.00	CALL	55.00	$7.25	$7.20 / 43	$8.05 / 174	35	232	183.384842%	0.999053	-0.004196	0.001260	0.000105	0.001505
BIGC15Jan21P85.00	PUT	85.00	$22.50	$22.35 / 78	$23.00 / 55	31	235	268.930001%	-1.000000	0.000186	0.000001	0.000000	-0.002329
BIGC15Jan21P100.00	PUT	100.00	$37.65	$37.45 / 31	$37.85 / 31	30	1,440	354.011701%	-1.000000	0.000219	0.000001	0.000000	-0.002740
BIGC15Jan21C50.00	CALL	50.00	$12.31	$12.20 / 44	$12.70 / 86	30	193	223.980240%	1.000000	-0.000110	0.000001	0.000000	0.001370
BIGC15Jan21P45.00	PUT	45.00	$0.04		$0.03 / 23	24	486	274.328191%	-0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21C130.00	CALL	130.00	$0.01	$0.01 / 9	$0.01 / 10	20	604	475.001335%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21C100.00	CALL	100.00	$0.01		$0.01 / 38	20	3,430	321.743389%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P95.00	PUT	95.00	$32.50	$32.35 / 69	$33.45 / 135	9	424	452.636644%	-1.000000	0.000208	0.000001	0.000000	-0.002603
BIGC15Jan21P150.00	PUT	150.00	$87.05	$87.00 / 140	$88.00 / 58	6	651	588.076158%	-1.000000	0.000329	0.000001	0.000000	-0.004110
BIGC15Jan21P50.00	PUT	50.00	$0.01		$0.01 / 29	4	1,410	169.207351%	-0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21C150.00	CALL	150.00	$0.01		$0.01 / 59	3	1,194	555.506020%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P110.00	PUT	110.00	$46.50	$46.10 / 39	$49.65 / 47	3	51	562.869936%	-1.000000	0.000241	0.000001	0.000000	-0.003014
BIGC15Jan21C85.00	CALL	85.00	$0.01		$0.01 / 67	3	2,555	221.792110%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P120.00	PUT	120.00	$56.87	$57.40 / 51	$57.85 / 46	2	400	329.735310%	-1.000000	0.000263	0.000001	0.000000	-0.003288
BIGC15Jan21C95.00	CALL	95.00	$0.01		$0.01 / 10	2	1,588	290.706897%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21C110.00	CALL	110.00	$0.01		$0.01 / 142	1	1,035	378.393483%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P105.00	PUT	105.00	$41.53	$42.45 / 48	$43.00 / 59	1	107	456.925181%	-1.000000	0.000230	0.000001	0.000000	-0.002877
BIGC15Jan21C45.00	CALL	45.00	$17.73	$15.20 / 42	$18.30 / 30	1	7	286.983254%	1.000000	-0.000099	0.000001	0.000000	0.001233
BIGC15Jan21C40.00	CALL	40.00	$23.95	$20.25 / 45	$24.10 / 45	1	11	440.561199%	1.000000	-0.000088	0.000001	0.000000	0.001096
BIGC15Jan21C35.00	CALL	35.00	$27.85	$25.25 / 30	$29.80 / 30	1	7	577.344916%	1.000000	-0.000077	0.000001	0.000000	0.000959
BIGC15Jan21P240.00	PUT	240.00	$172.85	$175.05 / 4	$180.00 / 31	0	0	910.994115%	-1.000000	0.000526	0.000001	0.000000	-0.006575
BIGC15Jan21C240.00	CALL	240.00	$0.01		$0.01 / 10	0	1,000	808.653936%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21C230.00	CALL	230.00	$0.75		$0.12 / 60	0	40	995.511976%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P230.00	PUT	230.00	$162.20	$165.00 / 5	$170.00 / 5	0	0	980.840625%	-1.000000	0.000504	0.000001	0.000000	-0.006301
BIGC15Jan21C220.00	CALL	220.00	$0.16		$0.12 / 55	0	76	967.711163%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P220.00	PUT	220.00	$157.35	$155.00 / 34	$160.00 / 34	0	0	1162.279423%	-1.000000	0.000482	0.000001	0.000000	-0.006027
BIGC15Jan21C210.00	CALL	210.00	$0.09		$0.01 / 37	0	48	738.267221%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P210.00	PUT	210.00	$148.40	$145.55 / 42	$149.80 / 42	0	2	854.050194%	-1.000000	0.000460	0.000001	0.000000	-0.005753
BIGC15Jan21C200.00	CALL	200.00	$0.01		$0.01 / 19	0	782	712.265054%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P200.00	PUT	200.00	$115.20	$135.60 / 46	$139.50 / 45	0	91	876.408494%	-1.000000	0.000438	0.000001	0.000000	-0.005479
BIGC15Jan21P195.00	PUT	195.00	$127.65	$130.45 / 42	$134.85 / 31	0	0	757.584693%	-1.000000	0.000427	0.000001	0.000000	-0.005342
BIGC15Jan21C195.00	CALL	195.00	$0.15		$0.12 / 61	0	33	891.258334%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P190.00	PUT	190.00	$122.35	$125.30 / 31	$129.75 / 30	0	0	774.879791%	-1.000000	0.000416	0.000001	0.000000	-0.005205
BIGC15Jan21C190.00	CALL	190.00	$0.03		$0.05 / 227	0	109	793.592469%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P185.00	PUT	185.00	$117.40	$120.45 / 42	$124.55 / 30	0	0	759.051754%	-1.000000	0.000405	0.000001	0.000000	-0.005068
BIGC15Jan21C185.00	CALL	185.00	$0.01		$0.79 / 177	0	86	1128.385553%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P180.00	PUT	180.00	$112.45	$115.65 / 30	$119.85 / 31	0	0	844.159810%	-1.000000	0.000395	0.000001	0.000000	-0.004931
BIGC15Jan21C180.00	CALL	180.00	$0.02		$0.05 / 240	0	108	760.973556%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P175.00	PUT	175.00	$107.50	$110.60 / 42	$114.45 / 30	0	0	763.737976%	-1.000000	0.000384	0.000001	0.000000	-0.004795
BIGC15Jan21C175.00	CALL	175.00	$0.03		$0.01 / 24	0	86	640.273336%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P170.00	PUT	170.00	$102.50	$105.20 / 42	$109.85 / 30	0	0	745.662025%	-1.000000	0.000373	0.000001	0.000000	-0.004658
BIGC15Jan21C170.00	CALL	170.00	$0.02		$0.01 / 4	0	86	624.474964%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P165.00	PUT	165.00	$80.95	$100.45 / 42	$104.85 / 42	0	5	660.997348%	-1.000000	0.000362	0.000001	0.000000	-0.004521
BIGC15Jan21C165.00	CALL	165.00	$0.01		$0.04 / 36	0	36	691.546043%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21C160.00	CALL	160.00	$0.01		$0.01 / 2	0	462	591.223377%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P160.00	PUT	160.00	$76.05	$95.40 / 34	$99.90 / 34	0	8	642.940757%	-1.000000	0.000351	0.000001	0.000000	-0.004384
BIGC15Jan21P155.00	PUT	155.00	$73.71	$92.30 / 86	$93.15 / 87	0	113	724.935024%	-1.000000	0.000340	0.000001	0.000000	-0.004247
BIGC15Jan21C155.00	CALL	155.00	$0.01		$0.01 / 28	0	653	573.695955%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P145.00	PUT	145.00	$69.35	$80.70 / 30	$84.55 / 30	0	1	421.233724%	-1.000000	0.000318	0.000001	0.000000	-0.003973
BIGC15Jan21C145.00	CALL	145.00	$0.01		$0.03 / 22	0	184	594.575066%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P140.00	PUT	140.00	$76.52	$75.70 / 42	$79.60 / 30	0	1	563.529364%	-1.000000	0.000307	0.000001	0.000000	-0.003836
BIGC15Jan21C140.00	CALL	140.00	$0.04		$0.01 / 2	0	241	516.924945%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P135.00	PUT	135.00	$72.51	$71.15 / 41	$74.60 / 41	0	16	718.464828%	-1.000000	0.000296	0.000001	0.000000	-0.003699
BIGC15Jan21C135.00	CALL	135.00	$0.03		$0.01 / 33	0	235	496.418229%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P130.00	PUT	130.00	$61.15	$65.60 / 41	$69.50 / 30	0	0	492.076423%	-1.000000	0.000285	0.000001	0.000000	-0.003562
BIGC15Jan21P125.00	PUT	125.00	$60.60	$60.35 / 41	$64.45 / 41	0	9	750.333781%	-1.000000	0.000274	0.000001	0.000000	-0.003425
BIGC15Jan21C125.00	CALL	125.00	$0.01		$0.01 / 5	0	359	452.593993%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21C120.00	CALL	120.00	$0.01		$0.01 / 85	0	794	429.100494%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P115.00	PUT	115.00	$55.30	$50.70 / 30	$55.00 / 31	0	0	587.442362%	-1.000000	0.000252	0.000001	0.000000	-0.003151
BIGC15Jan21C115.00	CALL	115.00	$0.01		$0.01 / 128	0	449	404.410871%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21C105.00	CALL	105.00	$0.01		$0.01 / 31	0	697	350.898466%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21C90.00	CALL	90.00	$0.02		$0.01 / 19	0	1,924	257.506207%	0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P40.00	PUT	40.00	$0.02		$0.01 / 1	0	250	318.953586%	-0.000001	0.000000	0.000001	0.000000	0.000000
BIGC15Jan21P35.00	PUT	35.00	$0.01		$0.01 / 26	0	191	406.650165%	-0.000001	0.000000	0.000001	0.000000	0.000000