Explore strikes, OI, IV and strategy data for FIG.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251114C00040000 | 11/5 3:38 PM | 40.00 | 5.97 | 5.15 | 8 | -1.55 | -20.61% | 11 | 13 | 162.99% | Yes |
| FIG251114C00043000 | 11/5 3:56 PM | 43.00 | 4.30 | 4.05 | 5.05 | -1.30 | -23.21% | 95 | 19 | 148.05% | Yes |
| FIG251114C00045000 | 11/5 3:59 PM | 45.00 | 3.50 | 3.35 | 3.75 | -2.00 | -36.36% | 261 | 25 | 144.73% | No |
| FIG251114C00046000 | 11/5 3:59 PM | 46.00 | 3.14 | 3.05 | 3.45 | -1.16 | -26.98% | 1174 | 196 | 148.24% | No |
| FIG251114C00047000 | 11/5 3:59 PM | 47.00 | 2.88 | 2.69 | 3.05 | -1.02 | -26.15% | 181 | 4 | 147.61% | No |
| FIG251114C00047500 | 11/5 3:28 PM | 47.50 | 2.91 | 2.34 | 3.2 | -2.09 | -41.80% | 19 | 6 | 150.10% | No |
| FIG251114C00048000 | 11/5 3:55 PM | 48.00 | 2.65 | 2.1 | 3.05 | -1.46 | -35.52% | 394 | 104 | 148.83% | No |
| FIG251114C00048500 | 11/5 11:40 AM | 48.50 | 3.50 | 2.4 | 3.35 | 0.25 | 7.69% | 2 | 68 | 165.87% | No |
| FIG251114C00049000 | 11/5 1:38 PM | 49.00 | 2.97 | 1.92 | 2.8 | -1.03 | -25.75% | 12 | 27 | 152.00% | No |
| FIG251114C00049500 | 11/5 3:09 PM | 49.50 | 3.00 | 2.21 | 2.55 | -1.19 | -28.40% | 12 | 1295 | 158.11% | No |
| FIG251114C00050000 | 11/5 3:59 PM | 50.00 | 2.21 | 2.06 | 2.42 | -0.69 | -23.79% | 376 | 205 | 157.91% | No |
| FIG251114C00050500 | 11/5 3:59 PM | 50.50 | 2.07 | 1.92 | 2.2 | -0.87 | -29.59% | 5 | 24 | 155.86% | No |
| FIG251114C00051000 | 11/5 3:32 PM | 51.00 | 2.00 | 1.75 | 2.19 | -1.15 | -36.51% | 7 | 11 | 157.03% | No |
| FIG251114C00051500 | 11/5 1:16 PM | 51.50 | 1.78 | 1.7 | 2.1 | -1.82 | -50.56% | 81 | 67 | 158.89% | No |
| FIG251114C00052000 | 11/5 3:31 PM | 52.00 | 1.82 | 1.48 | 2.16 | -0.65 | -26.32% | 26 | 86 | 160.16% | No |
| FIG251114C00052500 | 11/5 3:54 PM | 52.50 | 1.83 | 1.45 | 1.91 | -1.39 | -43.17% | 5 | 207 | 158.59% | No |
| FIG251114C00053000 | 11/5 3:46 PM | 53.00 | 1.73 | 1.39 | 1.97 | -1.07 | -38.21% | 40 | 54 | 162.94% | No |
| FIG251114C00053500 | 11/5 11:28 AM | 53.50 | 1.23 | 1.46 | 1.9 | -1.82 | -59.67% | 4 | 19 | 167.19% | No |
| FIG251114C00054000 | 11/5 1:11 PM | 54.00 | 1.54 | 1.24 | 2.18 | -1.46 | -48.67% | 3 | 741 | 172.66% | No |
| FIG251114C00054500 | 11/5 3:33 PM | 54.50 | 1.44 | 1.3 | 1.75 | -0.61 | -29.76% | 14 | 24 | 168.36% | No |
| FIG251114C00055000 | 11/5 3:56 PM | 55.00 | 1.50 | 1.31 | 1.88 | -0.44 | -22.68% | 73 | 354 | 175.49% | No |
| FIG251114C00055500 | 11/5 1:10 PM | 55.50 | 1.39 | 0.9 | 1.71 | -0.43 | -23.63% | 3 | 13 | 165.72% | No |
| FIG251114C00056000 | 11/5 3:21 PM | 56.00 | 1.45 | 1.21 | 1.5 | -0.88 | -37.77% | 5 | 26 | 171.78% | No |
| FIG251114C00056500 | 11/5 3:57 PM | 56.50 | 1.28 | 1.16 | 1.4 | -0.51 | -28.49% | 4 | 88 | 171.78% | No |
| FIG251114C00057000 | 11/5 1:29 PM | 57.00 | 1.26 | 0.94 | 1.64 | -1.06 | -45.69% | 3 | 25 | 175.78% | No |
| FIG251114C00057500 | 11/5 3:41 PM | 57.50 | 0.74 | 0.93 | 1.65 | -0.73 | -49.66% | 16 | 25 | 179.30% | No |
| FIG251114C00058000 | 11/5 3:53 PM | 58.00 | 1.15 | 0.92 | 1.42 | -0.88 | -43.35% | 4 | 88 | 176.56% | No |
| FIG251114C00059000 | 11/5 3:40 PM | 59.00 | 1.01 | 0.81 | 1.16 | 0.01 | 1.00% | 82 | 119 | 173.05% | No |
| FIG251114C00060000 | 11/5 3:56 PM | 60.00 | 0.98 | 0.9 | 1.1 | -0.33 | -25.19% | 185 | 435 | 180.18% | No |
| FIG251114C00061000 | 11/5 1:51 PM | 61.00 | 1.05 | 0.67 | 1.08 | -0.43 | -29.05% | 11 | 77 | 178.81% | No |
| FIG251114C00062000 | 11/5 12:30 PM | 62.00 | 1.23 | 0.67 | 1.23 | -0.27 | -18.00% | 4 | 72 | 189.26% | No |
| FIG251114C00063000 | 11/5 3:40 PM | 63.00 | 0.99 | 0.6 | 1.39 | -0.54 | -35.29% | 14 | 68 | 197.66% | No |
| FIG251114C00064000 | 11/5 3:03 PM | 64.00 | 0.85 | 0.53 | 0.97 | -0.53 | -38.41% | 6 | 377 | 187.50% | No |
| FIG251114C00065000 | 11/5 3:58 PM | 65.00 | 0.75 | 0.7 | 1.05 | -0.23 | -23.47% | 570 | 1056 | 201.17% | No |
| FIG251114C00066000 | 11/5 2:46 PM | 66.00 | 0.75 | 0.48 | 1.06 | -0.52 | -40.94% | 9 | 27 | 199.32% | No |
| FIG251114C00067000 | 11/4 10:43 AM | 67.00 | 1.26 | 0.38 | 1.03 | 0.00 | 0.00% | 1 | 40 | 199.71% | No |
| FIG251114C00068000 | 11/5 2:50 PM | 68.00 | 0.66 | 0.41 | 1.17 | -0.58 | -46.77% | 7 | 59 | 210.65% | No |
| FIG251114C00069000 | 11/5 10:00 AM | 69.00 | 0.85 | 0.48 | 0.79 | -0.34 | -28.57% | 2 | 55 | 203.91% | No |
| FIG251114C00070000 | 11/5 3:55 PM | 70.00 | 0.57 | 0.35 | 0.62 | -0.32 | -35.96% | 180 | 347 | 195.70% | No |
| FIG251114C00071000 | 11/3 9:37 AM | 71.00 | 0.92 | 0.36 | 0.9 | 0.00 | 0.00% | 7 | 34 | 212.50% | No |
| FIG251114C00071500 | 11/4 10:17 AM | 71.50 | 1.40 | 0.1 | 1.15 | 0.00 | 0.00% | 1 | 2 | 214.36% | No |
| FIG251114C00072000 | 11/5 3:51 PM | 72.00 | 0.71 | 0.31 | 0.71 | -0.27 | -27.55% | 100 | 132 | 206.64% | No |
| FIG251114C00073000 | 10/17 12:53 PM | 73.00 | 2.25 | 0.15 | 2 | 0.00 | 0.00% | 31 | 33 | 253.32% | No |
| FIG251114C00074000 | 10/28 1:57 PM | 74.00 | 1.15 | 0.15 | 1.1 | 0.00 | 0.00% | 5 | 1 | 225.00% | No |
| FIG251114C00075000 | 11/5 3:54 PM | 75.00 | 0.50 | 0.4 | 0.5 | -0.35 | -41.18% | 82 | 203 | 213.09% | No |
| FIG251114C00076000 | 11/3 10:16 AM | 76.00 | 0.66 | 0.1 | 1.1 | 0.00 | 0.00% | 1 | 76 | 231.06% | No |
| FIG251114C00077000 | 11/3 10:55 AM | 77.00 | 0.74 | 0.1 | 1.07 | 0.00 | 0.00% | 12 | 12 | 233.79% | No |
| FIG251114C00078000 | 11/5 11:20 AM | 78.00 | 0.59 | 0.1 | 0.87 | -1.66 | -73.78% | 1 | 2 | 228.13% | No |
| FIG251114C00079000 | 10/20 10:29 AM | 79.00 | 1.66 | 0.05 | 1 | 0.00 | 0.00% | 3 | 19 | 235.74% | No |
| FIG251114C00080000 | 11/5 12:04 PM | 80.00 | 0.55 | 0.21 | 0.82 | -0.15 | -21.43% | 3 | 174 | 238.48% | No |
| FIG251114C00081000 | 10/15 2:19 PM | 81.00 | 2.97 | 0.01 | 0.9 | 0.00 | 0.00% | 0 | 1 | 235.94% | No |
| FIG251114C00085000 | 10/29 12:03 PM | 85.00 | 0.53 | 0.25 | 0.92 | 0.00 | 0.00% | 16 | 60 | 262.89% | No |
| FIG251114C00090000 | 11/3 9:36 AM | 90.00 | 0.44 | 0.03 | 1.09 | 0.00 | 0.00% | 4 | 41 | 276.76% | No |
| FIG251114C00095000 | 11/5 3:57 PM | 95.00 | 0.23 | 0 | 0.45 | -0.29 | -55.77% | 1 | 8 | 248.05% | No |
| FIG251114C00100000 | 11/4 9:52 AM | 100.00 | 0.48 | 0 | 0.79 | 0.00 | 0.00% | 10 | 15 | 286.72% | No |
| FIG251114C00105000 | 11/5 3:20 PM | 105.00 | 0.15 | 0.05 | 0.15 | -0.29 | -65.91% | 200 | 290 | 242.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251114P00030000 | 11/5 3:56 PM | 30.00 | 0.13 | 0.1 | 0.14 | -0.02 | -13.33% | 2101 | 484 | 137.89% | No |
| FIG251114P00035000 | 11/5 3:58 PM | 35.00 | 0.55 | 0.45 | 0.6 | -0.01 | -1.79% | 514 | 318 | 130.08% | No |
| FIG251114P00038000 | 11/5 3:58 PM | 38.00 | 1.25 | 1.1 | 1.3 | 0.15 | 13.64% | 192 | 179 | 132.52% | No |
| FIG251114P00039000 | 11/5 3:44 PM | 39.00 | 1.45 | 1.45 | 1.69 | 0.11 | 8.21% | 26 | 37 | 135.94% | No |
| FIG251114P00040000 | 11/5 3:59 PM | 40.00 | 1.90 | 1.75 | 2 | 0.26 | 15.85% | 839 | 1078 | 134.23% | No |
| FIG251114P00041000 | 11/5 3:58 PM | 41.00 | 2.55 | 2.2 | 2.54 | 0.49 | 23.79% | 31 | 107 | 138.57% | No |
| FIG251114P00042000 | 11/5 3:46 PM | 42.00 | 2.76 | 2.6 | 2.95 | 0.47 | 20.52% | 281 | 74 | 137.40% | No |
| FIG251114P00043000 | 11/5 3:55 PM | 43.00 | 3.48 | 3.1 | 3.5 | 0.67 | 23.84% | 398 | 84 | 139.11% | No |
| FIG251114P00044000 | 11/5 3:58 PM | 44.00 | 3.90 | 3.65 | 4.2 | 1.23 | 46.07% | 211 | 125 | 142.87% | No |
| FIG251114P00045000 | 11/5 3:55 PM | 45.00 | 4.60 | 4.4 | 4.8 | 0.60 | 15.00% | 147 | 675 | 146.88% | Yes |
| FIG251114P00046000 | 11/5 3:42 PM | 46.00 | 5.30 | 4.9 | 5.6 | 0.80 | 17.78% | 67 | 40 | 148.63% | Yes |
| FIG251114P00047000 | 11/5 2:59 PM | 47.00 | 5.63 | 5.25 | 6.35 | 0.60 | 11.93% | 11 | 62 | 145.41% | Yes |
| FIG251114P00047500 | 11/4 1:04 PM | 47.50 | 5.13 | 4.7 | 7.15 | 0.00 | 0.00% | 14 | 26 | 137.70% | Yes |
| FIG251114P00048000 | 11/5 2:42 PM | 48.00 | 6.45 | 6 | 6.95 | 0.55 | 9.32% | 8 | 311 | 145.46% | Yes |
| FIG251114P00048500 | 11/5 9:50 AM | 48.50 | 6.27 | 5.05 | 8.2 | 3.80 | 153.85% | 1 | 176 | 137.89% | Yes |
| FIG251114P00049000 | 11/5 3:22 PM | 49.00 | 6.90 | 5.7 | 8 | 1.19 | 20.84% | 4 | 45 | 132.62% | Yes |
| FIG251114P00049500 | 11/5 2:51 PM | 49.50 | 7.60 | 6 | 8.85 | 1.85 | 32.17% | 18 | 1777 | 140.77% | Yes |
| FIG251114P00050000 | 11/5 3:55 PM | 50.00 | 8.32 | 7.7 | 8.65 | 1.42 | 20.58% | 41 | 599 | 155.76% | Yes |
| FIG251114P00050500 | 11/4 10:31 AM | 50.50 | 6.40 | 6.65 | 9.05 | 0.00 | 0.00% | 6 | 10 | 126.86% | Yes |
| FIG251114P00051000 | 11/5 3:50 PM | 51.00 | 8.25 | 8.25 | 9.55 | 0.85 | 11.49% | 44 | 23 | 154.59% | Yes |
| FIG251114P00051500 | 11/5 9:44 AM | 51.50 | 9.00 | 7.35 | 9.65 | 0.70 | 8.43% | 2 | 16 | 119.92% | Yes |
| FIG251114P00052000 | 11/5 12:03 PM | 52.00 | 8.58 | 8.15 | 11.05 | -0.05 | -0.58% | 1 | 116 | 151.27% | Yes |
| FIG251114P00052500 | 10/31 12:54 PM | 52.50 | 7.20 | 8.25 | 11.4 | 0.00 | 0.00% | 5 | 37 | 143.46% | Yes |
| FIG251114P00053000 | 11/5 3:54 PM | 53.00 | 10.75 | 10.25 | 12.15 | 0.65 | 6.44% | 29 | 96 | 185.25% | Yes |
| FIG251114P00053500 | 10/16 3:42 PM | 53.50 | 4.55 | 9.65 | 12.3 | 0.00 | 0.00% | 2 | 3 | 158.50% | Yes |
| FIG251114P00054000 | 11/4 3:24 PM | 54.00 | 9.85 | 9.8 | 13.2 | 0.00 | 0.00% | 16 | 66 | 163.67% | Yes |
| FIG251114P00054500 | 11/4 10:47 AM | 54.50 | 9.45 | 10 | 13.15 | 0.00 | 0.00% | 5 | 24 | 147.36% | Yes |
| FIG251114P00055000 | 11/5 3:44 PM | 55.00 | 12.08 | 11.2 | 12.95 | 1.06 | 9.62% | 19 | 285 | 151.07% | Yes |
| FIG251114P00055500 | 11/4 11:16 AM | 55.50 | 10.67 | 10.9 | 14.1 | 0.00 | 0.00% | 1 | 27 | 150.88% | Yes |
| FIG251114P00056000 | 11/5 11:39 AM | 56.00 | 12.29 | 11.35 | 14.5 | 1.79 | 17.05% | 4 | 72 | 150.39% | Yes |
| FIG251114P00056500 | 10/31 3:11 PM | 56.50 | 10.19 | 12.05 | 14.9 | 0.00 | 0.00% | 4 | 24 | 156.54% | Yes |
| FIG251114P00057000 | 11/5 11:44 AM | 57.00 | 12.82 | 12.25 | 15.25 | -0.33 | -2.51% | 1 | 44 | 147.07% | Yes |
| FIG251114P00057500 | 11/5 11:33 AM | 57.50 | 13.20 | 12.95 | 16.05 | 1.70 | 14.78% | 1 | 5 | 164.65% | Yes |
| FIG251114P00058000 | 11/5 3:38 PM | 58.00 | 15.05 | 14.2 | 15.6 | 3.66 | 32.13% | 35 | 118 | 162.40% | Yes |
| FIG251114P00059000 | 11/4 9:51 AM | 59.00 | 14.24 | 14.1 | 16.85 | 0.00 | 0.00% | 1 | 48 | 140.92% | Yes |
| FIG251114P00060000 | 11/5 3:28 PM | 60.00 | 17.00 | 16.4 | 17.9 | 1.37 | 8.77% | 7 | 311 | 189.06% | Yes |
| FIG251114P00061000 | 10/30 2:01 PM | 61.00 | 13.06 | 16 | 19.45 | 0.00 | 0.00% | 1 | 10 | 169.92% | Yes |
| FIG251114P00062000 | 11/4 2:12 PM | 62.00 | 17.48 | 17.1 | 19.75 | 0.99 | 6.00% | 1 | 37 | 153.32% | Yes |
| FIG251114P00063000 | 11/3 9:44 AM | 63.00 | 15.65 | 18.05 | 20.5 | 0.00 | 0.00% | 1 | 3 | 144.14% | Yes |
| FIG251114P00064000 | 11/5 1:33 PM | 64.00 | 20.55 | 19.2 | 21.85 | 2.52 | 13.98% | 2 | 11 | 171.78% | Yes |
| FIG251114P00065000 | 11/5 3:49 PM | 65.00 | 22.14 | 20.2 | 22.75 | 3.14 | 16.53% | 3 | 195 | 172.66% | Yes |
| FIG251114P00066000 | 11/4 9:43 AM | 66.00 | 20.99 | 20.75 | 23.55 | 0.00 | 0.00% | 1 | 17 | 141.41% | Yes |
| FIG251114P00067000 | 11/4 2:12 PM | 67.00 | 21.48 | 22.15 | 24.45 | 0.00 | 0.00% | 2 | 3 | 165.23% | Yes |
| FIG251114P00068000 | 11/5 10:40 AM | 68.00 | 23.00 | 23.2 | 25.7 | 1.95 | 9.26% | 2 | 10 | 184.57% | Yes |
| FIG251114P00069000 | 11/5 9:32 AM | 69.00 | 23.80 | 24.8 | 27.25 | 7.38 | 44.95% | 2 | 33 | 231.84% | Yes |
| FIG251114P00070000 | 11/3 11:32 AM | 70.00 | 22.84 | 24.85 | 28.15 | 0.00 | 0.00% | 2 | 21 | 198.05% | Yes |
| FIG251114P00071000 | 10/30 9:30 AM | 71.00 | 21.95 | 25.8 | 29 | 0.00 | 0.00% | 0 | 12 | 192.97% | Yes |
| FIG251114P00072000 | 10/24 12:12 PM | 72.00 | 19.26 | 26.6 | 30.3 | 0.00 | 0.00% | 1 | 1 | 201.95% | Yes |
| FIG251114P00073000 | 10/9 11:42 AM | 73.00 | 12.70 | 27.6 | 31.2 | 0.00 | 0.00% | 0 | 1 | 201.17% | Yes |
| FIG251114P00074000 | 10/10 11:31 AM | 74.00 | 16.90 | 28.55 | 32.25 | 0.00 | 0.00% | 0 | 4 | 205.08% | Yes |
| FIG251114P00075000 | 10/29 12:35 PM | 75.00 | 24.43 | 29.55 | 32.9 | 0.00 | 0.00% | 1 | 9 | 187.89% | Yes |
| FIG251114P00076000 | 11/5 3:23 PM | 76.00 | 32.22 | 30.5 | 33.9 | 16.92 | 110.59% | 2 | 4 | 187.50% | Yes |
| FIG251114P00079000 | 10/13 10:11 AM | 79.00 | 19.66 | 33.45 | 37.1 | 0.00 | 0.00% | 0 | 1 | 208.98% | Yes |
| FIG251114P00080000 | 10/24 1:38 PM | 80.00 | 26.67 | 34.6 | 37.45 | 0.00 | 0.00% | 9 | 12 | 156.25% | Yes |
| FIG251114P00085000 | 10/10 2:26 PM | 85.00 | 26.44 | 39.35 | 43.2 | 0.00 | 0.00% | 0 | 11 | 228.71% | Yes |
| FIG251114P00090000 | 10/9 11:39 AM | 90.00 | 25.05 | 44.3 | 48.1 | 0.00 | 0.00% | 0 | 2 | 231.64% | Yes |
