Options Chain for BIG 5 SPORTING GOODS CORP COM (BGFV)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 9.70 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 5.00 | 6.80 | 7.20 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 7.50 | 4.30 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:55 PM |
| 10.00 | 1.90 | 2.25 | 2.95 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.96 | 0.06 | 0.00 | 11/25/2022 | 12/2/2022 8:59:55 PM |
| 12.50 | 0.25 | 0.35 | 0.30 | -0.09 | -23.08% | 50 | 1,588 | 0.51 | 0.38 | 0.31 | -0.02 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 16 | 1,698 | 0.73 | 0.02 | 0.04 | 0.00 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 211 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 1.39 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 8:59:55 PM |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 5.00 | 0.00 | 0.80 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 7.50 | 0.00 | 0.80 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:55 PM | |||
| 10.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 9 | 310 | 0.80 | -0.04 | 0.06 | 0.00 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 12.50 | 0.70 | 0.85 | 0.81 | +0.11 | +15.72% | 6 | 402 | 0.55 | -0.62 | 0.31 | -0.02 | 12/2/2022 | 12/2/2022 8:59:55 PM |
| 15.00 | 2.85 | 3.30 | 2.83 | 0.00 | 0.00% | 0 | 84 | 1.25 | -0.98 | 0.04 | 0.00 | 11/29/2022 | 12/2/2022 8:59:55 PM |
| 17.50 | 5.30 | 5.60 | 5.15 | 0.00 | 0.00% | 0 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:55 PM |
| 20.00 | 7.80 | 8.10 | 7.57 | 0.00 | 0.00% | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:55 PM |
| 22.50 | 10.20 | 10.70 | 9.50 | 0.00 | 0.00% | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 8:59:55 PM |