Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

VINCO VENTURES INC (BBIG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BBIG VINCO VENTURES INC   0.000 1.272 0.99 0.00

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 0.46 0.55 0.50 0.49 26 116  Q   0.5 BBIG 0.00 0.01 0.01 0.01 7 1771  Q  
BBIG 0.05 0.06 0.05 0.02 7300 12176  Q   1 BBIG 0.03 0.06 0.06 0.03 1115 3859  Q  
BBIG 0.00 0.01 0.01 0.01 1991 14766  Q   1.5 BBIG 0.18 0.65 0.63 0.51 3 79  Q  
BBIG 0.00 0.01 0.02 0.01 20 3501  Q   2 BBIG 0.00 2.95 1.05 1.01 0 21  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 0.50 0.55 0.55 0.49 28 38  W   0.5 BBIG 0.00 0.01 0.01 0.01 10 413  W  
BBIG 0.10 0.11 0.11 0.07 2039 5166  W   1 BBIG 0.10 0.13 0.12 0.08 427 674  W  
BBIG 0.02 0.04 0.04 0.00 1802 4940  W   1.5 BBIG 0.47 0.99 0.41 0.51 2 209  W  
BBIG 0.01 0.02 0.02 0.00 94 1155  W   2 BBIG 0.35 1.50 1.00 1.01 0 4  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 0.13 0.66 0.51 0.49 0 36  W   0.5 BBIG 0.00 0.03 0.01 0.00 1 100  W  
BBIG 0.10 0.17 0.13 0.10 246 1663  W   1 BBIG 0.12 0.19 0.15 0.10 262 430  W  
BBIG 0.04 0.05 0.05 0.01 651 1895  W   1.5 BBIG 0.06 0.74 0.73 0.51 0 6  W  
BBIG 0.01 0.03 0.03 0.00 125 375  W   2 BBIG 0.37 1.64 1.22 1.00 0 1  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 0.47 0.54 0.51 0.50 27 782  S   0.5 BBIG 0.00 0.03 0.01 0.00 0 1424  S  
BBIG1 0.00 0.75 0.01 0.00 0 74 NS   1 BBIG1 0.06 0.52 0.52 0.00 0 221 NS  
BBIG 0.17 0.19 0.19 0.12 907 9973  S   1 BBIG 0.14 0.20 0.18 0.12 163 3724  S  
BBIG 0.05 0.08 0.08 0.02 679 10187  S   1.5 BBIG 0.51 0.78 0.72 0.51 60 2249  S  
BBIG1 0.05 0.30 0.24 0.00 0 569 NS   1.5 BBIG1 0.21 0.60 0.60 0.00 0 182 NS  
BBIG 0.04 0.06 0.05 0.00 367 7996  S   2 BBIG 0.51 1.50 1.00 1.00 0 32  S  
BBIG1 0.03 0.06 0.03 0.00 0 2330 NS   2 BBIG1 0.66 1.25 1.11 0.00 0 2173 NS  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 0.10 1.39 0.45 0.50 0 2  W   0.5 BBIG 0.00 0.16 0.04 0.00 0 7  W  
BBIG 0.16 0.21 0.22 0.14 381 1106  W   1 BBIG 0.08 0.25 0.22 0.14 93 68  W  
BBIG 0.07 0.12 0.10 0.03 218 1071  W   1.5 BBIG 0.05 1.13 0.69 0.52 20 20  W  
BBIG 0.03 0.10 0.09 0.01 66 443  W   2 BBIG 0.61 2.01 0.92 0.99 0 7  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 0.10 1.34 0.61 0.51 0 1  W   0.5 BBIG 0.00 0.15 0.00 0.00 0 0  W  
BBIG 0.05 0.36 0.19 0.16 47 274  W   1 BBIG 0.13 0.28 0.26 0.15 10 4  W  
BBIG 0.08 0.21 0.15 0.04 77 85  W   1.5 BBIG 0.47 0.75 0.00 0.52 0 0  W  
BBIG 0.02 0.13 0.04 0.01 7 15  W   2 BBIG 0.86 1.38 0.00 0.98 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 0.47 0.66 0.47 0.52 0 115  S   0.5 BBIG 0.02 0.13 0.03 0.01 1 118  S  
BBIG 0.19 0.28 0.28 0.20 181 170  S   1 BBIG 0.23 0.28 0.27 0.17 0 8  S  
BBIG 0.10 0.21 0.18 0.07 110 229  S   1.5 BBIG 0.60 0.75 0.00 0.51 0 0  S  
BBIG 0.08 0.10 0.10 0.02 48 476  S   2 BBIG 0.91 1.24 1.11 0.95 0 2  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.