BIGC Option Chain

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

  1. NASDAQ
  2. >
  3. BIGC
  4. >
  5. Option Chain
|USD |BIGC: $62.30 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BIGC15Jan21C65.00CALL65.00$0.01$0.01 / 13$0.02 / 201,8983,55041.324218%0.160973-0.3106850.0960390.0079750.000269
BIGC15Jan21C70.00CALL70.00$0.01$0.01 / 4$0.01 / 878613,61993.478233%0.002494-0.0098490.0030450.0002530.000004
BIGC15Jan21P60.00PUT60.00$0.03$0.02 / 2$0.03 / 117342,10643.446088%-0.165419-0.3161880.0977540.008118-0.000289
BIGC15Jan21P65.00PUT65.00$2.70$2.50 / 45$2.95 / 915922,31561.991887%-0.839027-0.3105420.0960390.007975-0.001512
BIGC15Jan21P70.00PUT70.00$7.70$7.45 / 13$7.85 / 215431,922106.006105%-0.997506-0.0096950.0030450.000253-0.001914
BIGC15Jan21P75.00PUT75.00$13.00$12.40 / 57$13.00 / 40406863186.135746%-0.9999970.0001440.0000060.000001-0.002055
BIGC15Jan21C60.00CALL60.00$2.25$2.21 / 44$2.58 / 622131,03241.609654%0.834581-0.3163200.0977540.0081180.001355
BIGC15Jan21C75.00CALL75.00$0.01$0.01 / 7$0.01 / 8151653,661140.696369%0.000003-0.0000200.0000060.0000010.000000
BIGC15Jan21P80.00PUT80.00$17.58$17.25 / 109$17.90 / 45149445211.154091%-1.0000000.0001750.0000010.000000-0.002192
BIGC15Jan21C80.00CALL80.00$0.01$0.01 / 1$0.01 / 2181383,589183.085465%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P90.00PUT90.00$27.40$27.30 / 30$27.90 / 30133468345.200747%-1.0000000.0001970.0000010.000000-0.002466
BIGC15Jan21P55.00PUT55.00$0.01$0.01 / 6$0.01 / 11071,149102.423498%-0.000947-0.0040750.0012600.000105-0.000002
BIGC15Jan21C55.00CALL55.00$7.25$7.20 / 43$8.05 / 17435232183.384842%0.999053-0.0041960.0012600.0001050.001505
BIGC15Jan21P85.00PUT85.00$22.50$22.35 / 78$23.00 / 5531235268.930001%-1.0000000.0001860.0000010.000000-0.002329
BIGC15Jan21P100.00PUT100.00$37.65$37.45 / 31$37.85 / 31301,440354.011701%-1.0000000.0002190.0000010.000000-0.002740
BIGC15Jan21C50.00CALL50.00$12.31$12.20 / 44$12.70 / 8630193223.980240%1.000000-0.0001100.0000010.0000000.001370
BIGC15Jan21P45.00PUT45.00$0.04$0.03 / 2324486274.328191%-0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21C130.00CALL130.00$0.01$0.01 / 9$0.01 / 1020604475.001335%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21C100.00CALL100.00$0.01$0.01 / 38203,430321.743389%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P95.00PUT95.00$32.50$32.35 / 69$33.45 / 1359424452.636644%-1.0000000.0002080.0000010.000000-0.002603
BIGC15Jan21P150.00PUT150.00$87.05$87.00 / 140$88.00 / 586651588.076158%-1.0000000.0003290.0000010.000000-0.004110
BIGC15Jan21P50.00PUT50.00$0.01$0.01 / 2941,410169.207351%-0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21C150.00CALL150.00$0.01$0.01 / 5931,194555.506020%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P110.00PUT110.00$46.50$46.10 / 39$49.65 / 47351562.869936%-1.0000000.0002410.0000010.000000-0.003014
BIGC15Jan21C85.00CALL85.00$0.01$0.01 / 6732,555221.792110%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P120.00PUT120.00$56.87$57.40 / 51$57.85 / 462400329.735310%-1.0000000.0002630.0000010.000000-0.003288
BIGC15Jan21C95.00CALL95.00$0.01$0.01 / 1021,588290.706897%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21C110.00CALL110.00$0.01$0.01 / 14211,035378.393483%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P105.00PUT105.00$41.53$42.45 / 48$43.00 / 591107456.925181%-1.0000000.0002300.0000010.000000-0.002877
BIGC15Jan21C45.00CALL45.00$17.73$15.20 / 42$18.30 / 3017286.983254%1.000000-0.0000990.0000010.0000000.001233
BIGC15Jan21C40.00CALL40.00$23.95$20.25 / 45$24.10 / 45111440.561199%1.000000-0.0000880.0000010.0000000.001096
BIGC15Jan21C35.00CALL35.00$27.85$25.25 / 30$29.80 / 3017577.344916%1.000000-0.0000770.0000010.0000000.000959
BIGC15Jan21P240.00PUT240.00$172.85$175.05 / 4$180.00 / 3100910.994115%-1.0000000.0005260.0000010.000000-0.006575
BIGC15Jan21C240.00CALL240.00$0.01$0.01 / 1001,000808.653936%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21C230.00CALL230.00$0.75$0.12 / 60040995.511976%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P230.00PUT230.00$162.20$165.00 / 5$170.00 / 500980.840625%-1.0000000.0005040.0000010.000000-0.006301
BIGC15Jan21C220.00CALL220.00$0.16$0.12 / 55076967.711163%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P220.00PUT220.00$157.35$155.00 / 34$160.00 / 34001162.279423%-1.0000000.0004820.0000010.000000-0.006027
BIGC15Jan21C210.00CALL210.00$0.09$0.01 / 37048738.267221%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P210.00PUT210.00$148.40$145.55 / 42$149.80 / 4202854.050194%-1.0000000.0004600.0000010.000000-0.005753
BIGC15Jan21C200.00CALL200.00$0.01$0.01 / 190782712.265054%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P200.00PUT200.00$115.20$135.60 / 46$139.50 / 45091876.408494%-1.0000000.0004380.0000010.000000-0.005479
BIGC15Jan21P195.00PUT195.00$127.65$130.45 / 42$134.85 / 3100757.584693%-1.0000000.0004270.0000010.000000-0.005342
BIGC15Jan21C195.00CALL195.00$0.15$0.12 / 61033891.258334%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P190.00PUT190.00$122.35$125.30 / 31$129.75 / 3000774.879791%-1.0000000.0004160.0000010.000000-0.005205
BIGC15Jan21C190.00CALL190.00$0.03$0.05 / 2270109793.592469%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P185.00PUT185.00$117.40$120.45 / 42$124.55 / 3000759.051754%-1.0000000.0004050.0000010.000000-0.005068
BIGC15Jan21C185.00CALL185.00$0.01$0.79 / 1770861128.385553%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P180.00PUT180.00$112.45$115.65 / 30$119.85 / 3100844.159810%-1.0000000.0003950.0000010.000000-0.004931
BIGC15Jan21C180.00CALL180.00$0.02$0.05 / 2400108760.973556%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P175.00PUT175.00$107.50$110.60 / 42$114.45 / 3000763.737976%-1.0000000.0003840.0000010.000000-0.004795
BIGC15Jan21C175.00CALL175.00$0.03$0.01 / 24086640.273336%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P170.00PUT170.00$102.50$105.20 / 42$109.85 / 3000745.662025%-1.0000000.0003730.0000010.000000-0.004658
BIGC15Jan21C170.00CALL170.00$0.02$0.01 / 4086624.474964%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P165.00PUT165.00$80.95$100.45 / 42$104.85 / 4205660.997348%-1.0000000.0003620.0000010.000000-0.004521
BIGC15Jan21C165.00CALL165.00$0.01$0.04 / 36036691.546043%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21C160.00CALL160.00$0.01$0.01 / 20462591.223377%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P160.00PUT160.00$76.05$95.40 / 34$99.90 / 3408642.940757%-1.0000000.0003510.0000010.000000-0.004384
BIGC15Jan21P155.00PUT155.00$73.71$92.30 / 86$93.15 / 870113724.935024%-1.0000000.0003400.0000010.000000-0.004247
BIGC15Jan21C155.00CALL155.00$0.01$0.01 / 280653573.695955%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P145.00PUT145.00$69.35$80.70 / 30$84.55 / 3001421.233724%-1.0000000.0003180.0000010.000000-0.003973
BIGC15Jan21C145.00CALL145.00$0.01$0.03 / 220184594.575066%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P140.00PUT140.00$76.52$75.70 / 42$79.60 / 3001563.529364%-1.0000000.0003070.0000010.000000-0.003836
BIGC15Jan21C140.00CALL140.00$0.04$0.01 / 20241516.924945%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P135.00PUT135.00$72.51$71.15 / 41$74.60 / 41016718.464828%-1.0000000.0002960.0000010.000000-0.003699
BIGC15Jan21C135.00CALL135.00$0.03$0.01 / 330235496.418229%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P130.00PUT130.00$61.15$65.60 / 41$69.50 / 3000492.076423%-1.0000000.0002850.0000010.000000-0.003562
BIGC15Jan21P125.00PUT125.00$60.60$60.35 / 41$64.45 / 4109750.333781%-1.0000000.0002740.0000010.000000-0.003425
BIGC15Jan21C125.00CALL125.00$0.01$0.01 / 50359452.593993%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21C120.00CALL120.00$0.01$0.01 / 850794429.100494%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P115.00PUT115.00$55.30$50.70 / 30$55.00 / 3100587.442362%-1.0000000.0002520.0000010.000000-0.003151
BIGC15Jan21C115.00CALL115.00$0.01$0.01 / 1280449404.410871%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21C105.00CALL105.00$0.01$0.01 / 310697350.898466%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21C90.00CALL90.00$0.02$0.01 / 1901,924257.506207%0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P40.00PUT40.00$0.02$0.01 / 10250318.953586%-0.0000010.0000000.0000010.0000000.000000
BIGC15Jan21P35.00PUT35.00$0.01$0.01 / 260191406.650165%-0.0000010.0000000.0000010.0000000.000000