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   1.792 1.476 2.89 0.11

 
2022-05-20 - Calls 2022-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 1.29 1.43 1.30 0.00 17 263  S   1.5 BBIG 0.00 0.01 0.01 0.00 9 4914  S  
BBIG 0.87 0.91 0.85 0.00 2215 594  S   2 BBIG 0.00 0.01 0.01 0.00 228 5186  S  
BBIG 0.37 0.45 0.36 0.00 8508 10729  S   2.5 BBIG 0.00 0.01 0.01 0.00 4335 9124  S  
BBIG 0.00 0.01 0.01 0.00 13898 41402  S   3 BBIG 0.10 0.19 0.14 0.00 1888 15810  S  
BBIG 0.00 0.01 0.01 0.00 4675 21666  S   3.5 BBIG 0.60 0.73 0.68 0.00 151 2541  S  
BBIG 0.00 0.01 0.01 0.00 422 13200  S   4 BBIG 0.97 1.30 1.19 0.00 12 1297  S  
 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 1.27 1.42 1.19 1.39 7 18  W   1.5 BBIG 0.02 0.03 0.03 0.00 402 1511  W  
BBIG 0.75 0.95 0.90 0.89 992 894  W   2 BBIG 0.06 0.09 0.06 0.00 764 1338  W  
BBIG 0.43 0.49 0.48 0.46 1809 2804  W   2.5 BBIG 0.16 0.18 0.19 0.06 2290 1863  W  
BBIG 0.23 0.24 0.23 0.17 8829 10867  W   3 BBIG 0.43 0.45 0.45 0.28 679 2254  W  
BBIG 0.13 0.14 0.14 0.05 7359 14135  W   3.5 BBIG 0.82 0.92 0.85 0.66 61 236  W  
BBIG 0.10 0.12 0.11 0.01 3296 7367  W   4 BBIG 1.22 1.42 1.44 1.12 6 99  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 1.23 1.45 1.20 1.39 12 23  W   1.5 BBIG 0.06 0.07 0.06 0.00 184 436  W  
BBIG 0.76 1.07 0.88 0.92 153 501  W   2 BBIG 0.13 0.17 0.15 0.03 414 925  W  
BBIG 0.55 0.59 0.55 0.53 379 1672  W   2.5 BBIG 0.32 0.35 0.32 0.14 237 505  W  
BBIG 0.33 0.36 0.35 0.28 4158 4147  W   3 BBIG 0.60 0.64 0.62 0.38 56 1909  W  
BBIG 0.23 0.26 0.23 0.13 1766 2245  W   3.5 BBIG 0.99 1.07 1.03 0.74 0 50  W  
BBIG 0.16 0.18 0.16 0.06 441 1956  W   4 BBIG 1.36 1.57 1.60 1.16 0 13  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 1.29 1.46 1.29 1.40 45 5  W   1.5 BBIG 0.05 0.10 0.08 0.01 4 26  W  
BBIG 0.74 1.08 0.91 0.95 51 74  W   2 BBIG 0.16 0.23 0.20 0.06 52 142  W  
BBIG 0.57 0.62 0.49 0.60 98 912  W   2.5 BBIG 0.40 0.41 0.43 0.20 112 236  W  
BBIG 0.38 0.40 0.38 0.35 430 2096  W   3 BBIG 0.68 0.72 0.73 0.46 20 166  W  
BBIG 0.26 0.29 0.28 0.20 352 851  W   3.5 BBIG 0.93 1.15 1.23 0.80 0 23  W  
BBIG 0.19 0.22 0.20 0.11 156 1389  W   4 BBIG 1.29 1.65 1.60 1.21 0 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 1.24 1.66 1.31 1.41 1 354  S   1.5 BBIG 0.09 0.13 0.10 0.02 10 309  S  
BBIG 0.90 1.05 0.94 0.99 185 1910  S   2 BBIG 0.23 0.27 0.24 0.09 31 1541  S  
BBIG 0.63 0.65 0.62 0.66 296 1903  S   2.5 BBIG 0.45 0.48 0.47 0.26 212 1318  S  
BBIG 0.41 0.42 0.41 0.42 4546 9453  S   3 BBIG 0.76 0.82 0.82 0.52 91 4100  S  
BBIG 0.29 0.33 0.32 0.26 180 4032  S   3.5 BBIG 1.12 1.20 1.29 0.86 12 1120  S  
BBIG 0.22 0.25 0.25 0.16 7375 7151  S   4 BBIG 1.56 1.66 1.60 1.25 7214 1434  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 1.11 1.74 1.33 1.43 67 66  W   1.5 BBIG 0.12 0.18 0.15 0.03 0 108  W  
BBIG 0.86 1.04 0.90 1.02 1 136  W   2 BBIG 0.27 0.40 0.27 0.12 1 15  W  
BBIG 0.58 0.66 0.63 0.71 257 198  W   2.5 BBIG 0.46 0.53 0.54 0.30 153 239  W  
BBIG 0.41 0.44 0.42 0.48 98 735  W   3 BBIG 0.73 0.89 0.91 0.57 1 203  W  
BBIG 0.30 0.36 0.30 0.32 153 1481  W   3.5 BBIG 1.03 1.31 1.31 0.91 8 23  W  
BBIG 0.22 0.30 0.23 0.21 6 161  W   4 BBIG 1.27 1.81 1.74 1.29 2 1  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 0.50 3.30 0.00 1.45 0 0  W   1.5 BBIG 0.09 0.20 0.14 0.04 0 2  W  
BBIG 0.73 1.23 0.92 1.06 4 2  W   2 BBIG 0.08 0.40 0.31 0.15 4 25  W  
BBIG 0.57 0.87 0.70 0.76 1 41  W   2.5 BBIG 0.42 0.68 0.63 0.34 3 12  W  
BBIG 0.43 0.50 0.48 0.53 54 207  W   3 BBIG 0.81 1.11 0.84 0.61 0 6  W  
BBIG 0.30 0.39 0.36 0.37 13 85  W   3.5 BBIG 1.16 1.37 0.00 0.95 0 0  W  
BBIG 0.25 0.32 0.25 0.26 189 58  W   4 BBIG 1.53 1.78 0.00 1.33 0 0  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BBIG 1.30 1.54 1.30 1.49 2 168  S   1.5 BBIG 0.13 0.22 0.11 0.07 0 559  S  
BBIG 0.91 1.00 0.95 1.13 1302 6139  S   2 BBIG 0.34 0.43 0.40 0.20 4 3408  S  
BBIG 0.66 0.76 0.68 0.84 390 7445  S   2.5 BBIG 0.54 0.78 0.68 0.41 34 467  S  
BBIG 0.45 0.50 0.50 0.63 417 26092  S   3 BBIG 0.77 1.07 0.94 0.68 7 6981  S  
BBIG 0.35 0.39 0.37 0.47 297 8423  S   3.5 BBIG 1.09 1.55 1.47 1.02 0 1089  S  
BBIG 0.28 0.34 0.27 0.35 843 31177  S   4 BBIG 1.43 1.98 1.80 1.39 2 306  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.