Explore strikes, OI, IV and strategy data for FHN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FHN251121C00006000 | 4/8 12:31 PM | 6.00 | 11.00 | 12.1 | 13.6 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| FHN251121C00010000 | 9/4 11:13 AM | 10.00 | 12.67 | 12.5 | 12.7 | 0.00 | 0.00% | 2 | 0 | 393.36% | Yes |
| FHN251121C00011000 | 4/4 12:12 PM | 11.00 | 5.46 | 8.1 | 8.4 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| FHN251121C00012000 | 9/4 11:11 AM | 12.00 | 10.70 | 10.1 | 11.9 | 0.00 | 0.00% | 25 | 0 | 363.09% | Yes |
| FHN251121C00013000 | 9/4 10:23 AM | 13.00 | 9.60 | 9.5 | 9.8 | 0.00 | 0.00% | 5 | 1 | 291.41% | Yes |
| FHN251121C00014000 | 5/6 2:21 PM | 14.00 | 5.30 | 6.1 | 6.4 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| FHN251121C00015000 | 10/24 10:00 AM | 15.00 | 5.92 | 6 | 6.8 | 0.00 | 0.00% | 1 | 32 | 141.99% | Yes |
| FHN251121C00016000 | 8/15 3:22 PM | 16.00 | 6.07 | 6.9 | 7.1 | 0.00 | 0.00% | 2 | 6 | 233.30% | Yes |
| FHN251121C00017000 | 10/9 12:40 PM | 17.00 | 6.30 | 4.1 | 4.8 | 0.00 | 0.00% | 10 | 17 | 103.32% | Yes |
| FHN251121C00018000 | 10/28 10:53 AM | 18.00 | 3.30 | 3.1 | 3.8 | 0.00 | 0.00% | 2 | 77 | 84.96% | Yes |
| FHN251121C00019000 | 11/5 10:44 AM | 19.00 | 2.40 | 2.2 | 2.85 | 0.09 | 3.90% | 1 | 2427 | 71.09% | Yes |
| FHN251121C00019500 | 11/3 11:41 AM | 19.50 | 1.91 | 1.85 | 2.35 | 0.00 | 0.00% | 1 | 1 | 61.62% | Yes |
| FHN251121C00020000 | 11/3 3:59 PM | 20.00 | 1.61 | 1.4 | 1.9 | 0.00 | 0.00% | 24 | 4225 | 55.57% | Yes |
| FHN251121C00020500 | 11/3 1:17 PM | 20.50 | 1.04 | 1 | 1.5 | 0.00 | 0.00% | 2 | 3 | 51.76% | Yes |
| FHN251121C00021000 | 11/5 3:26 PM | 21.00 | 1.00 | 0.85 | 1.05 | 0.15 | 17.65% | 21 | 2243 | 43.26% | Yes |
| FHN251121C00021500 | 11/3 9:39 AM | 21.50 | 0.50 | 0.55 | 0.65 | 0.00 | 0.00% | 500 | 545 | 35.94% | Yes |
| FHN251121C00022000 | 11/5 1:56 PM | 22.00 | 0.45 | 0.35 | 0.45 | 0.10 | 28.57% | 24 | 10841 | 36.72% | No |
| FHN251121C00022500 | 11/5 10:49 AM | 22.50 | 0.22 | 0.2 | 0.3 | -0.08 | -26.67% | 1 | 2129 | 37.21% | No |
| FHN251121C00023000 | 11/5 1:36 PM | 23.00 | 0.20 | 0.15 | 0.2 | 0.06 | 42.86% | 16 | 12195 | 38.18% | No |
| FHN251121C00023500 | 11/4 10:46 AM | 23.50 | 0.11 | 0.05 | 0.2 | 0.00 | 0.00% | 11 | 252 | 45.12% | No |
| FHN251121C00024000 | 11/5 10:07 AM | 24.00 | 0.05 | 0 | 0.15 | -0.10 | -66.67% | 32 | 3233 | 47.07% | No |
| FHN251121C00025000 | 11/5 12:25 PM | 25.00 | 0.05 | 0 | 0.1 | 0.04 | 400.00% | 3 | 61700 | 52.54% | No |
| FHN251121C00026000 | 10/17 3:47 PM | 26.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 17 | 922 | 53.52% | No |
| FHN251121C00027000 | 11/5 12:23 PM | 27.00 | 0.05 | 0 | 0.1 | 0.02 | 66.67% | 104 | 25129 | 61.72% | No |
| FHN251121C00028000 | 10/16 11:37 AM | 28.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 40 | 320 | 69.53% | No |
| FHN251121C00029000 | 10/15 1:36 PM | 29.00 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 0 | 6 | 76.95% | No |
| FHN251121C00030000 | 10/16 9:30 AM | 30.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 0 | 67 | 83.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FHN251121P00011000 | 4/25 3:05 PM | 11.00 | 0.20 | 0 | 0.9 | 0.00 | 0.00% | 2 | 2 | 263.67% | No |
| FHN251121P00012000 | 10/22 3:25 PM | 12.00 | 0.25 | 0 | 0.1 | 0.00 | 0.00% | 0 | 1 | 144.53% | No |
| FHN251121P00014000 | 10/15 10:47 AM | 14.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 10 | 21 | 110.94% | No |
| FHN251121P00015000 | 5/7 1:37 PM | 15.00 | 0.65 | 0.25 | 0.4 | 0.00 | 0.00% | 0 | 1 | 146.88% | No |
| FHN251121P00016000 | 10/23 11:52 AM | 16.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 10 | 23 | 80.47% | No |
| FHN251121P00017000 | 11/4 2:12 PM | 17.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 10 | 3315 | 66.41% | No |
| FHN251121P00018000 | 11/5 12:00 PM | 18.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 6 | 982 | 53.13% | No |
| FHN251121P00018500 | 10/29 1:17 PM | 18.50 | 0.12 | 0 | 0.15 | 0.00 | 0.00% | 2 | 2 | 50.78% | No |
| FHN251121P00019000 | 11/5 12:20 PM | 19.00 | 0.07 | 0.05 | 0.15 | 0.02 | 40.00% | 12 | 3190 | 53.13% | No |
| FHN251121P00019500 | 10/30 3:59 PM | 19.50 | 0.18 | 0.05 | 0.2 | 0.00 | 0.00% | 120 | 13 | 50.00% | No |
| FHN251121P00020000 | 11/5 3:09 PM | 20.00 | 0.12 | 0.05 | 0.2 | -0.23 | -65.71% | 38 | 3285 | 41.31% | No |
| FHN251121P00020500 | 10/31 3:59 PM | 20.50 | 0.40 | 0.15 | 0.25 | 0.00 | 0.00% | 1008 | 2000 | 35.94% | No |
| FHN251121P00021000 | 11/5 3:40 PM | 21.00 | 0.30 | 0.3 | 0.4 | -0.20 | -40.00% | 20 | 3456 | 35.06% | No |
| FHN251121P00021500 | 10/29 2:35 PM | 21.50 | 1.00 | 0.5 | 0.6 | 0.00 | 0.00% | 2 | 2 | 33.69% | No |
| FHN251121P00022000 | 11/4 1:31 PM | 22.00 | 0.99 | 0.8 | 0.9 | 0.00 | 0.00% | 2 | 4686 | 34.38% | Yes |
| FHN251121P00022500 | 10/24 11:03 AM | 22.50 | 1.65 | 1.05 | 1.75 | 0.00 | 0.00% | 761 | 765 | 64.84% | Yes |
| FHN251121P00023000 | 11/5 2:32 PM | 23.00 | 1.50 | 1.3 | 2.2 | -0.75 | -33.33% | 14 | 937 | 71.29% | Yes |
| FHN251121P00024000 | 10/17 2:17 PM | 24.00 | 3.87 | 2.3 | 2.9 | 0.00 | 0.00% | 7 | 633 | 67.97% | Yes |
| FHN251121P00025000 | 10/15 12:09 PM | 25.00 | 5.07 | 3.3 | 4 | 0.00 | 0.00% | 2 | 2 | 59.57% | Yes |
| FHN251121P00026000 | 10/15 12:08 PM | 26.00 | 6.01 | 4.2 | 5 | 0.00 | 0.00% | 2 | 0 | 63.67% | Yes |
| FHN251121P00027000 | 10/6 3:19 PM | 27.00 | 4.05 | 5.2 | 6 | 0.00 | 0.00% | 1 | 0 | 72.85% | Yes |
