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

Quote for BGFV (BIG 5 SPORTING GOODS)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BGFV  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

5.34 

 BIG 5 SPORTING GOODS       CHANGE

0.09 

 HIGH 5.37   LOW 5.18   DIVIDEND DATE 2017-08-30 
 OPEN 5.23   CLOSE 5.25   DIVIDEND AMOUNT 0.15 
 BID 0.00   ASK 0.00   YIELD 7.45 
 VOLUME 202,975   SPLIT DATE     DATE/TIME: 2024-02-26 
 OPTION VOLUME 271   IMPLIED VOLATILITY 0.80   HISTORICAL VOL  0.52 
Data used in the screeners below are delayed from February 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BGFV  4.86    BGFV  Mar 15 '24  5.00  0.34  0.34  7.00%    0.63  1
 BGFV  4.86    BGFV  Feb 16 '24  5.00  0.15  0.15  3.09%    0.62  0
 BGFV  4.86    BGFV  Apr 19 '24  5.00  0.47  0.47  9.77%    0.61  2
 BGFV  4.86    BGFV  Jul 19 '24  5.00  0.65  0.65  13.37%    0.53  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BGFV  Mar 15 '24  5.00   C  0.34    BGFV  Mar 15 '24  5.00   P  0.50    0.84  0.14
 BGFV  Apr 19 '24  5.00   C  0.47    BGFV  Apr 19 '24  5.00   P  0.60    1.07  0.14
 BGFV  Feb 16 '24  5.00   C  0.15    BGFV  Feb 16 '24  5.00   P  0.28    0.43  0.14
 BGFV  Jan 17 '25  5.00   C  0.75    BGFV  Jan 17 '25  5.00   P  1.45    2.20  0.14
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BGFV  Feb 16 '24  7.50   P  2.65    BGFV  Feb 16 '24  5.00   P  0.28    2.38  2.50
 BGFV  Mar 15 '24  7.50   P  2.83    BGFV  Mar 15 '24  5.00   P  0.50    2.33  2.50
 BGFV  Jul 19 '24  7.50   P  3.10    BGFV  Jul 19 '24  5.00   P  0.85    2.25  2.50
 BGFV  Apr 19 '24  7.50   P  2.75    BGFV  Apr 19 '24  5.00   P  0.60    2.15  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BGFV  Jan 17 '25  2.50   P  0.17    BGFV  Jan 17 '25  5.00   P  1.45    -1.27  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BGFV  Mar 15 '24  5.00   C  0.34    BGFV  Jan 17 '25  5.00   C  0.75    -0.41  10
 BGFV  Feb 16 '24  5.00   C  0.15    BGFV  Jan 17 '25  5.00   C  0.75    -0.60  11
 BGFV  Apr 19 '24  5.00   C  0.47    BGFV  Jan 17 '25  5.00   C  0.75    -0.28  9
 BGFV  Jul 19 '24  5.00   C  0.65    BGFV  Jan 17 '25  5.00   C  0.75    -0.10  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BGFV  Mar 15 '24  5.00   P  0.50    BGFV  Apr 19 '24  5.00   P  0.60    -0.10  1
 BGFV  Mar 15 '24  5.00   P  0.50    BGFV  Jul 19 '24  5.00   P  0.85    -0.35  4
 BGFV  Apr 19 '24  5.00   P  0.60    BGFV  Jul 19 '24  5.00   P  0.85    -0.25  3
 BGFV  Feb 16 '24  5.00   P  0.28    BGFV  Apr 19 '24  5.00   P  0.60    -0.32  2
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.