Options Chain for BIG LOTS INC COM (BIG) - $3.66 as of 4/18/2024 8:54:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.00 | 1.20 | 1.12 | +0.17 | +17.90% | 5 | 725 | 5.21 | 1.00 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 5,358 | 4.64 | 0.02 | 0.10 | -0.01 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 10 | 3,690 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,457 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,022 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/18/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,142 | 5.98 | 0.00 | 0.02 | 0.00 | 4/17/2024 | 4/18/2024 4:00:00 PM EST |
| 5.00 | 1.25 | 1.50 | 1.35 | -0.20 | -12.91% | 25 | 1,631 | 6.95 | -0.98 | 0.10 | -0.01 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 7.50 | 3.70 | 4.00 | 4.00 | +0.10 | +2.57% | 1 | 367 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:00 PM EST |
| 10.00 | 6.20 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:00 PM EST |
| 12.50 | 8.70 | 9.00 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 4/18/2024 4:00:00 PM EST |
| 15.00 | 11.20 | 11.50 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 4/18/2024 4:00:00 PM EST |