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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251121C00030000 | 11/5 2:38 PM | 30.00 | 14.90 | 13.6 | 16.2 | -5.47 | -26.85% | 63 | 10 | 168.16% | Yes |
| FIG251121C00035000 | 11/5 1:09 PM | 35.00 | 10.10 | 9.2 | 10.9 | -10.70 | -51.44% | 22 | 5 | 123.44% | Yes |
| FIG251121C00040000 | 11/5 3:47 PM | 40.00 | 6.35 | 6.15 | 8.3 | -1.20 | -15.89% | 83 | 395 | 142.14% | Yes |
| FIG251121C00045000 | 11/5 3:59 PM | 45.00 | 3.94 | 3.9 | 4.15 | -1.08 | -21.51% | 1772 | 226 | 121.44% | No |
| FIG251121C00047000 | 11/5 3:58 PM | 47.00 | 3.35 | 3.15 | 3.55 | -0.95 | -22.09% | 35 | 20 | 123.88% | No |
| FIG251121C00048000 | 11/5 3:59 PM | 48.00 | 3.00 | 2.88 | 3.15 | -0.97 | -24.43% | 1713 | 251 | 123.93% | No |
| FIG251121C00049000 | 11/5 3:42 PM | 49.00 | 2.65 | 2.63 | 3.1 | -0.95 | -26.39% | 13 | 25 | 128.37% | No |
| FIG251121C00050000 | 11/5 3:58 PM | 50.00 | 2.52 | 2.3 | 2.7 | -0.91 | -26.53% | 925 | 693 | 126.03% | No |
| FIG251121C00051000 | 11/5 3:17 PM | 51.00 | 2.37 | 2.1 | 2.87 | -0.68 | -22.30% | 17 | 55 | 133.15% | No |
| FIG251121C00052000 | 11/5 3:51 PM | 52.00 | 2.19 | 1.6 | 2.58 | -0.93 | -29.81% | 24 | 230 | 128.47% | No |
| FIG251121C00053000 | 11/5 3:14 PM | 53.00 | 2.06 | 1.66 | 2.46 | -0.69 | -25.09% | 8 | 81 | 134.28% | No |
| FIG251121C00054000 | 11/5 11:58 AM | 54.00 | 2.51 | 1.58 | 2.25 | 0.47 | 23.04% | 3 | 51 | 136.13% | No |
| FIG251121C00055000 | 11/5 3:58 PM | 55.00 | 1.73 | 1.5 | 1.85 | -0.60 | -25.75% | 346 | 12084 | 134.33% | No |
| FIG251121C00056000 | 11/5 3:53 PM | 56.00 | 1.85 | 1.33 | 1.85 | -0.60 | -24.49% | 18 | 48 | 137.21% | No |
| FIG251121C00057000 | 11/5 3:34 PM | 57.00 | 1.50 | 1.15 | 1.89 | -1.33 | -47.00% | 9 | 12 | 140.23% | No |
| FIG251121C00058000 | 11/5 3:20 PM | 58.00 | 1.61 | 1.24 | 2 | -0.81 | -33.47% | 22 | 57 | 149.17% | No |
| FIG251121C00059000 | 11/5 1:52 PM | 59.00 | 1.53 | 1.23 | 1.99 | -0.79 | -34.05% | 3 | 14 | 154.00% | No |
| FIG251121C00060000 | 11/5 3:52 PM | 60.00 | 1.31 | 1.25 | 1.4 | -0.42 | -24.28% | 345 | 11619 | 148.34% | No |
| FIG251121C00061000 | 11/5 3:59 PM | 61.00 | 0.81 | 0.82 | 1.53 | -0.69 | -46.00% | 1 | 39 | 147.07% | No |
| FIG251121C00062000 | 11/5 3:51 PM | 62.00 | 1.11 | 0.55 | 1.32 | -0.61 | -35.47% | 33 | 81 | 141.21% | No |
| FIG251121C00063000 | 11/5 3:09 PM | 63.00 | 1.14 | 0.73 | 1.29 | -0.41 | -26.45% | 13 | 17 | 148.93% | No |
| FIG251121C00064000 | 11/5 3:09 PM | 64.00 | 1.08 | 0.72 | 1.24 | -0.41 | -27.52% | 12 | 58 | 151.76% | No |
| FIG251121C00065000 | 11/5 3:56 PM | 65.00 | 1.00 | 0.95 | 1.06 | -0.30 | -23.08% | 1069 | 1962 | 157.03% | No |
| FIG251121C00066000 | 11/5 3:17 PM | 66.00 | 1.39 | 0.4 | 1.29 | 0.12 | 9.45% | 2 | 77 | 153.32% | No |
| FIG251121C00067000 | 11/5 3:57 PM | 67.00 | 0.80 | 0.21 | 1.37 | -0.65 | -44.83% | 69 | 47 | 154.30% | No |
| FIG251121C00068000 | 11/5 3:57 PM | 68.00 | 0.75 | 0.16 | 1.32 | -0.35 | -31.82% | 71 | 56 | 155.27% | No |
| FIG251121C00069000 | 11/4 1:17 PM | 69.00 | 1.06 | 0.15 | 1.24 | 0.00 | 0.00% | 64 | 50 | 156.45% | No |
| FIG251121C00070000 | 11/5 3:43 PM | 70.00 | 0.83 | 0.76 | 1 | -0.24 | -22.43% | 177 | 12757 | 169.92% | No |
| FIG251121C00075000 | 11/5 3:55 PM | 75.00 | 0.70 | 0.61 | 0.9 | -0.15 | -17.65% | 17 | 1156 | 179.79% | No |
| FIG251121C00080000 | 11/5 3:49 PM | 80.00 | 0.90 | 0.45 | 0.83 | 0.13 | 16.88% | 31 | 5189 | 187.50% | No |
| FIG251121C00085000 | 11/5 2:54 PM | 85.00 | 0.49 | 0.48 | 0.72 | -0.16 | -24.62% | 152 | 1272 | 198.24% | No |
| FIG251121C00090000 | 11/5 3:37 PM | 90.00 | 0.33 | 0.35 | 0.55 | -0.13 | -28.26% | 2 | 857 | 198.83% | No |
| FIG251121C00095000 | 11/5 11:24 AM | 95.00 | 0.50 | 0.1 | 1.15 | -0.13 | -20.63% | 4 | 330 | 223.83% | No |
| FIG251121C00100000 | 11/5 12:59 PM | 100.00 | 0.32 | 0.04 | 0.6 | -0.13 | -28.89% | 10 | 1115 | 207.23% | No |
| FIG251121C00105000 | 11/5 3:56 PM | 105.00 | 0.21 | 0.01 | 0.4 | -0.25 | -54.35% | 274 | 468 | 201.95% | No |
| FIG251121C00110000 | 10/31 10:53 AM | 110.00 | 0.30 | 0.05 | 0.9 | 0.00 | 0.00% | 2 | 99 | 241.41% | No |
| FIG251121C00115000 | 11/5 10:27 AM | 115.00 | 0.35 | 0.01 | 1.4 | -0.01 | -2.78% | 3 | 66 | 269.24% | No |
| FIG251121C00120000 | 11/5 3:52 PM | 120.00 | 0.15 | 0.05 | 0.2 | -0.24 | -61.54% | 708 | 5423 | 210.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251121P00030000 | 11/5 3:57 PM | 30.00 | 0.18 | 0.13 | 0.18 | 0.00 | 0.00% | 179 | 804 | 108.59% | No |
| FIG251121P00035000 | 11/5 3:58 PM | 35.00 | 0.75 | 0.68 | 0.78 | 0.05 | 7.14% | 272 | 1631 | 108.59% | No |
| FIG251121P00040000 | 11/5 3:58 PM | 40.00 | 2.50 | 2.2 | 2.5 | 0.55 | 28.21% | 544 | 1265 | 115.58% | No |
| FIG251121P00045000 | 11/5 3:58 PM | 45.00 | 5.14 | 4.65 | 5.2 | 0.82 | 18.98% | 851 | 2016 | 118.99% | Yes |
| FIG251121P00046000 | 11/5 3:47 PM | 46.00 | 5.41 | 4.9 | 5.95 | 0.61 | 12.71% | 91 | 98 | 116.21% | Yes |
| FIG251121P00047000 | 11/5 3:53 PM | 47.00 | 5.95 | 5.8 | 6.65 | 0.95 | 19.00% | 16 | 118 | 120.75% | Yes |
| FIG251121P00048000 | 11/5 3:54 PM | 48.00 | 6.87 | 6.65 | 7.25 | 0.85 | 14.12% | 81 | 835 | 122.41% | Yes |
| FIG251121P00049000 | 11/4 2:49 PM | 49.00 | 6.65 | 6.75 | 8.8 | 0.00 | 0.00% | 3 | 474 | 126.12% | Yes |
| FIG251121P00050000 | 11/5 3:56 PM | 50.00 | 8.47 | 8.3 | 8.9 | 0.93 | 12.33% | 601 | 3308 | 129.20% | Yes |
| FIG251121P00051000 | 11/5 2:01 PM | 51.00 | 9.05 | 8.3 | 9.95 | 1.43 | 18.77% | 7 | 36 | 122.80% | Yes |
| FIG251121P00052000 | 11/5 9:32 AM | 52.00 | 9.87 | 8.7 | 10.95 | 0.97 | 10.90% | 3 | 807 | 120.61% | Yes |
| FIG251121P00053000 | 11/5 2:32 PM | 53.00 | 10.41 | 10.05 | 12.6 | 0.96 | 10.16% | 1 | 71 | 142.77% | Yes |
| FIG251121P00054000 | 10/31 1:32 PM | 54.00 | 8.74 | 10.25 | 13.6 | 0.00 | 0.00% | 4 | 28 | 136.77% | Yes |
| FIG251121P00055000 | 11/5 3:56 PM | 55.00 | 12.80 | 12.25 | 13.15 | 0.70 | 5.79% | 882 | 12073 | 135.50% | Yes |
| FIG251121P00056000 | 11/4 9:36 AM | 56.00 | 12.16 | 12.2 | 14.5 | 0.00 | 0.00% | 1 | 11 | 129.05% | Yes |
| FIG251121P00057000 | 11/4 10:42 AM | 57.00 | 12.40 | 13.5 | 15.45 | 0.00 | 0.00% | 10 | 32 | 139.01% | Yes |
| FIG251121P00058000 | 11/5 3:12 PM | 58.00 | 15.00 | 14.2 | 16 | 1.28 | 9.33% | 22 | 3 | 130.08% | Yes |
| FIG251121P00059000 | 11/5 1:15 PM | 59.00 | 16.05 | 14.3 | 17.25 | 3.04 | 23.37% | 50 | 14 | 121.00% | Yes |
| FIG251121P00060000 | 11/5 1:15 PM | 60.00 | 16.95 | 16.15 | 17.95 | 1.23 | 7.82% | 476 | 12711 | 137.70% | Yes |
| FIG251121P00061000 | 11/5 11:46 AM | 61.00 | 16.53 | 16.2 | 19.9 | 2.29 | 16.08% | 2 | 4 | 142.29% | Yes |
| FIG251121P00062000 | 10/31 3:13 PM | 62.00 | 15.16 | 17.3 | 19.95 | 0.00 | 0.00% | 1 | 0 | 126.56% | Yes |
| FIG251121P00064000 | 11/5 1:32 PM | 64.00 | 20.70 | 19.05 | 22.75 | 3.15 | 17.95% | 1 | 3 | 148.54% | Yes |
| FIG251121P00065000 | 11/5 3:05 PM | 65.00 | 21.77 | 20.85 | 22.5 | 1.72 | 8.58% | 38 | 2474 | 141.21% | Yes |
| FIG251121P00066000 | 10/24 10:10 AM | 66.00 | 14.52 | 21.2 | 23.7 | 0.00 | 0.00% | 1 | 1 | 131.45% | Yes |
| FIG251121P00070000 | 11/5 3:57 PM | 70.00 | 26.98 | 26.2 | 27.75 | 3.29 | 13.89% | 8 | 9345 | 175.20% | Yes |
| FIG251121P00075000 | 11/5 1:44 PM | 75.00 | 31.22 | 29.95 | 32.45 | 3.32 | 11.90% | 2 | 901 | 138.09% | Yes |
| FIG251121P00080000 | 11/5 3:05 PM | 80.00 | 36.23 | 35.25 | 37.35 | 2.86 | 8.57% | 12 | 2892 | 161.72% | Yes |
| FIG251121P00085000 | 10/30 11:00 AM | 85.00 | 36.00 | 39.95 | 42 | 0.00 | 0.00% | 3 | 194 | 223.24% | Yes |
| FIG251121P00090000 | 11/3 9:34 AM | 90.00 | 42.25 | 44.35 | 47.15 | 0.00 | 0.00% | 5 | 75 | 244.53% | Yes |
| FIG251121P00095000 | 10/2 10:46 AM | 95.00 | 44.75 | 49.35 | 52.75 | 0.00 | 0.00% | 2 | 27 | 154.69% | Yes |
| FIG251121P00100000 | 10/7 11:51 AM | 100.00 | 42.34 | 54.3 | 57.7 | 0.00 | 0.00% | 1 | 27 | 134.38% | Yes |
| FIG251121P00105000 | 10/2 11:04 AM | 105.00 | 54.70 | 59.3 | 62.65 | 0.00 | 0.00% | 12 | 29 | 304.54% | Yes |
| FIG251121P00110000 | 9/29 11:00 AM | 110.00 | 57.40 | 57.2 | 61.2 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| FIG251121P00115000 | 10/2 3:17 PM | 115.00 | 64.40 | 69.25 | 72.6 | 0.00 | 0.00% | 9 | 17 | 322.56% | Yes |
| FIG251121P00120000 | 10/30 10:47 AM | 120.00 | 70.35 | 74.2 | 77.6 | 0.00 | 0.00% | 3 | 20 | 331.93% | Yes |
