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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251128C00040000 | 11/5 3:52 PM | 40.00 | 6.65 | 5.35 | 7.85 | -6.18 | -48.17% | 7 | 15 | 102.59% | Yes |
| FIG251128C00043000 | 10/27 2:14 PM | 43.00 | 11.65 | 3.5 | 7.1 | 0.00 | 0.00% | 0 | 6 | 110.01% | Yes |
| FIG251128C00044000 | 10/28 3:06 PM | 44.00 | 10.00 | 2.9 | 6.75 | 0.00 | 0.00% | 0 | 1 | 109.72% | Yes |
| FIG251128C00045000 | 11/5 3:34 PM | 45.00 | 4.22 | 4 | 5 | -6.06 | -58.95% | 18 | 3 | 112.11% | No |
| FIG251128C00047000 | 11/5 3:25 PM | 47.00 | 3.90 | 2.25 | 5.6 | -1.60 | -29.09% | 1 | 12 | 116.46% | No |
| FIG251128C00049000 | 11/3 10:23 AM | 49.00 | 5.28 | 1.85 | 4.8 | 0.00 | 0.00% | 5 | 11 | 117.82% | No |
| FIG251128C00050000 | 11/5 3:59 PM | 50.00 | 2.85 | 2.6 | 2.99 | -0.95 | -25.00% | 145 | 48 | 112.16% | No |
| FIG251128C00051000 | 11/5 12:02 PM | 51.00 | 3.55 | 1.25 | 4.7 | -1.00 | -21.98% | 1 | 3 | 122.90% | No |
| FIG251128C00052000 | 11/5 12:02 PM | 52.00 | 3.30 | 1.25 | 4 | -0.90 | -21.43% | 1 | 15 | 120.56% | No |
| FIG251128C00053000 | 11/5 2:43 PM | 53.00 | 2.00 | 0.6 | 4.2 | -1.02 | -33.77% | 2 | 27 | 120.70% | No |
| FIG251128C00054000 | 11/5 3:23 PM | 54.00 | 2.05 | 2 | 3.05 | -0.65 | -24.07% | 2 | 166 | 129.39% | No |
| FIG251128C00055000 | 11/5 3:14 PM | 55.00 | 2.00 | 1.25 | 2.55 | -0.60 | -23.08% | 13 | 88 | 118.26% | No |
| FIG251128C00056000 | 11/5 2:48 PM | 56.00 | 2.12 | 1.5 | 3.1 | -0.58 | -21.48% | 12 | 20 | 133.94% | No |
| FIG251128C00057000 | 11/5 2:52 PM | 57.00 | 1.39 | 0.91 | 2.58 | -1.00 | -41.84% | 2 | 9 | 123.54% | No |
| FIG251128C00058000 | 11/5 3:21 PM | 58.00 | 1.65 | 1.02 | 2.56 | -1.05 | -38.89% | 3 | 5 | 129.35% | No |
| FIG251128C00059000 | 11/5 3:40 PM | 59.00 | 1.77 | 0.5 | 2.25 | -0.78 | -30.59% | 7 | 21 | 121.24% | No |
| FIG251128C00060000 | 11/5 3:56 PM | 60.00 | 1.30 | 1.28 | 1.7 | -0.56 | -30.11% | 95 | 158 | 128.96% | No |
| FIG251128C00061000 | 11/5 3:00 PM | 61.00 | 1.36 | 0.7 | 2.3 | -1.01 | -42.62% | 9 | 26 | 133.30% | No |
| FIG251128C00062000 | 11/5 2:58 PM | 62.00 | 1.25 | 0.5 | 2 | -0.94 | -42.92% | 6 | 35 | 129.00% | No |
| FIG251128C00063000 | 11/5 3:59 PM | 63.00 | 1.99 | 0.71 | 1.99 | 0.53 | 36.30% | 11 | 46 | 136.13% | No |
| FIG251128C00064000 | 11/5 2:41 PM | 64.00 | 0.79 | 0.55 | 2.15 | -1.95 | -71.17% | 8 | 11 | 139.80% | No |
| FIG251128C00065000 | 11/5 2:39 PM | 65.00 | 0.67 | 0.5 | 1.74 | -1.06 | -61.27% | 4 | 138 | 135.25% | No |
| FIG251128C00066000 | 11/5 2:26 PM | 66.00 | 0.55 | 0.5 | 1.89 | -1.60 | -74.42% | 4 | 12 | 141.41% | No |
| FIG251128C00067000 | 11/5 2:25 PM | 67.00 | 0.42 | 0.45 | 1.74 | -1.18 | -73.75% | 3 | 15 | 141.02% | No |
| FIG251128C00067500 | 11/3 9:33 AM | 67.50 | 1.10 | 0 | 3.1 | 0.00 | 0.00% | 22 | 107 | 158.74% | No |
| FIG251128C00068000 | 10/27 9:43 AM | 68.00 | 2.35 | 0 | 3.05 | 0.00 | 0.00% | 6 | 28 | 159.57% | No |
| FIG251128C00068500 | 10/28 9:44 AM | 68.50 | 1.94 | 0 | 3.05 | 0.00 | 0.00% | 1 | 4 | 161.23% | No |
| FIG251128C00069000 | 10/24 10:07 AM | 69.00 | 2.51 | 0.01 | 3 | 0.00 | 0.00% | 1 | 16 | 162.21% | No |
| FIG251128C00069500 | 10/16 11:54 AM | 69.50 | 5.35 | 0 | 2.99 | 0.00 | 0.00% | 4 | 11 | 163.48% | No |
| FIG251128C00070000 | 11/5 3:15 PM | 70.00 | 0.80 | 0.53 | 1.29 | -0.55 | -40.74% | 12 | 197 | 142.97% | No |
| FIG251128C00070500 | 10/9 11:13 AM | 70.50 | 9.78 | 0.2 | 2.95 | 0.00 | 0.00% | 0 | 2 | 169.34% | No |
| FIG251128C00071500 | 10/30 10:29 AM | 71.50 | 1.23 | 0.01 | 2.94 | 0.00 | 0.00% | 2 | 6 | 169.04% | No |
| FIG251128C00072000 | 10/14 11:06 AM | 72.00 | 5.80 | 0 | 2.93 | 0.00 | 0.00% | 1 | 1 | 170.22% | No |
| FIG251128C00075000 | 11/3 9:30 AM | 75.00 | 1.10 | 0.01 | 1.41 | 0.00 | 0.00% | 1 | 40 | 147.75% | No |
| FIG251128C00076000 | 10/21 2:10 PM | 76.00 | 2.33 | 0.01 | 2.38 | 0.00 | 0.00% | 2 | 39 | 171.68% | No |
| FIG251128C00077000 | 10/10 10:26 AM | 77.00 | 7.05 | 0 | 2.75 | 0.00 | 0.00% | 0 | 0 | 181.25% | No |
| FIG251128C00078000 | 10/17 12:48 PM | 78.00 | 2.80 | 0.01 | 2.73 | 0.00 | 0.00% | 2 | 2 | 183.79% | No |
| FIG251128C00080000 | 10/31 9:30 AM | 80.00 | 0.69 | 0 | 2.4 | 0.00 | 0.00% | 3 | 108 | 182.32% | No |
| FIG251128C00081000 | 11/3 11:47 AM | 81.00 | 2.80 | 0.01 | 2.65 | 0.00 | 0.00% | 5 | 11 | 190.04% | No |
| FIG251128C00085000 | 11/4 1:56 PM | 85.00 | 0.70 | 0.01 | 2.59 | 0.00 | 0.00% | 22 | 41 | 198.54% | No |
| FIG251128C00090000 | 11/3 1:47 PM | 90.00 | 0.66 | 0 | 1.3 | 0.00 | 0.00% | 1 | 7 | 178.61% | No |
| FIG251128C00100000 | 11/5 11:33 AM | 100.00 | 0.45 | 0.01 | 0.61 | -0.35 | -43.75% | 10 | 3 | 172.07% | No |
| FIG251128C00105000 | 11/3 11:12 AM | 105.00 | 0.52 | 0.01 | 2.38 | 0.00 | 0.00% | 3 | 4 | 234.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251128P00035000 | 11/5 3:59 PM | 35.00 | 0.90 | 0.76 | 1.14 | 0.09 | 11.11% | 186 | 56 | 99.51% | No |
| FIG251128P00039000 | 11/5 3:06 PM | 39.00 | 1.95 | 1.85 | 3.1 | 0.08 | 4.28% | 32 | 4 | 109.91% | No |
| FIG251128P00040000 | 11/5 3:57 PM | 40.00 | 2.53 | 2.26 | 2.95 | 0.36 | 16.59% | 89 | 264 | 102.98% | No |
| FIG251128P00041000 | 11/4 3:15 PM | 41.00 | 2.78 | 1.7 | 3.05 | 0.00 | 0.00% | 1 | 10 | 86.82% | No |
| FIG251128P00042000 | 11/5 3:30 PM | 42.00 | 3.35 | 2.37 | 4.2 | 1.25 | 59.52% | 12 | 4 | 98.10% | No |
| FIG251128P00043000 | 11/5 3:32 PM | 43.00 | 3.84 | 3.2 | 4.5 | 0.39 | 11.30% | 2 | 6 | 99.80% | No |
| FIG251128P00044000 | 11/5 2:39 PM | 44.00 | 4.45 | 4.35 | 4.85 | 1.80 | 67.92% | 38 | 19 | 104.79% | No |
| FIG251128P00045000 | 11/5 3:18 PM | 45.00 | 5.10 | 4.85 | 6 | 0.60 | 13.33% | 80 | 403 | 110.62% | Yes |
| FIG251128P00046000 | 11/5 12:51 PM | 46.00 | 5.60 | 5.15 | 7.7 | 3.05 | 119.61% | 3 | 2 | 119.63% | Yes |
| FIG251128P00047000 | 11/5 12:46 PM | 47.00 | 6.95 | 4.5 | 8.3 | 1.35 | 24.11% | 4 | 57 | 104.71% | Yes |
| FIG251128P00048000 | 11/4 11:23 AM | 48.00 | 5.43 | 5.25 | 9.05 | 0.00 | 0.00% | 10 | 92 | 106.74% | Yes |
| FIG251128P00049000 | 11/5 3:58 PM | 49.00 | 8.00 | 6.6 | 9.2 | 0.96 | 13.64% | 3 | 17 | 108.11% | Yes |
| FIG251128P00050000 | 11/5 1:47 PM | 50.00 | 8.50 | 6.75 | 10.55 | 1.55 | 22.30% | 62 | 1607 | 108.94% | Yes |
| FIG251128P00051000 | 11/3 10:10 AM | 51.00 | 6.40 | 7.55 | 11.35 | 0.00 | 0.00% | 1 | 12 | 110.45% | Yes |
| FIG251128P00052000 | 11/5 12:10 PM | 52.00 | 9.60 | 8.35 | 11 | 1.76 | 22.45% | 1 | 27 | 96.63% | Yes |
| FIG251128P00053000 | 11/5 11:14 AM | 53.00 | 9.96 | 9.2 | 12.9 | 1.28 | 14.75% | 1 | 22 | 112.01% | Yes |
| FIG251128P00054000 | 11/3 9:43 AM | 54.00 | 8.74 | 10.05 | 13.55 | 0.00 | 0.00% | 1 | 28 | 110.69% | Yes |
| FIG251128P00055000 | 11/5 2:34 PM | 55.00 | 12.65 | 10.9 | 14.85 | 2.16 | 20.59% | 4 | 1186 | 117.82% | Yes |
| FIG251128P00056000 | 10/31 3:32 PM | 56.00 | 10.40 | 11.75 | 15.7 | 0.00 | 0.00% | 2 | 55 | 118.56% | Yes |
| FIG251128P00057000 | 10/31 2:57 PM | 57.00 | 11.07 | 12.65 | 16.55 | 0.00 | 0.00% | 3 | 8 | 119.63% | Yes |
| FIG251128P00058000 | 11/3 11:22 AM | 58.00 | 12.79 | 13.55 | 17.25 | 0.00 | 0.00% | 2 | 7 | 118.07% | Yes |
| FIG251128P00059000 | 10/16 1:47 PM | 59.00 | 8.78 | 14.45 | 18.35 | 0.00 | 0.00% | 0 | 1 | 122.36% | Yes |
| FIG251128P00060000 | 10/31 12:40 PM | 60.00 | 13.72 | 15.4 | 19.3 | 0.00 | 0.00% | 2 | 41 | 124.85% | Yes |
| FIG251128P00061000 | 10/16 2:56 PM | 61.00 | 10.20 | 16.3 | 20.25 | 0.00 | 0.00% | 0 | 9 | 126.37% | Yes |
| FIG251128P00062000 | 10/20 9:46 AM | 62.00 | 10.70 | 17.25 | 20.7 | 0.00 | 0.00% | 10 | 5 | 119.68% | Yes |
| FIG251128P00063000 | 11/5 10:12 AM | 63.00 | 18.83 | 18.2 | 21.5 | 2.14 | 12.82% | 1 | 4 | 118.46% | Yes |
| FIG251128P00064000 | 11/3 1:13 PM | 64.00 | 18.00 | 19.15 | 23.05 | 0.00 | 0.00% | 29 | 32 | 131.45% | Yes |
| FIG251128P00065000 | 10/31 10:27 AM | 65.00 | 18.56 | 20.1 | 24 | 0.00 | 0.00% | 2 | 13 | 133.01% | Yes |
| FIG251128P00066000 | 10/30 11:48 AM | 66.00 | 17.77 | 21.05 | 24.95 | 0.00 | 0.00% | 1 | 2 | 134.47% | Yes |
| FIG251128P00067000 | 11/5 1:42 PM | 67.00 | 23.39 | 22 | 25.9 | 11.24 | 92.51% | 1 | 5 | 135.74% | Yes |
| FIG251128P00067500 | 10/9 1:59 PM | 67.50 | 10.50 | 22.45 | 25.9 | 0.00 | 0.00% | 0 | 1 | 125.49% | Yes |
| FIG251128P00068000 | 11/5 10:51 AM | 68.00 | 23.20 | 22.95 | 26.85 | 0.98 | 4.41% | 2 | 2 | 136.91% | Yes |
| FIG251128P00070000 | 11/4 12:52 PM | 70.00 | 23.93 | 24.85 | 28.8 | 0.00 | 0.00% | 1 | 2 | 139.75% | Yes |
| FIG251128P00072000 | 10/9 11:37 AM | 72.00 | 13.40 | 26.8 | 30.7 | 0.00 | 0.00% | 0 | 0 | 142.09% | Yes |
| FIG251128P00075000 | 11/5 2:34 PM | 75.00 | 30.55 | 29.7 | 33.4 | 12.45 | 68.78% | 1 | 3 | 139.84% | Yes |
| FIG251128P00076000 | 10/27 11:11 AM | 76.00 | 24.00 | 30.7 | 34.65 | 0.00 | 0.00% | 0 | 2 | 149.02% | Yes |
| FIG251128P00079000 | 10/16 2:36 PM | 79.00 | 23.84 | 33.6 | 37.5 | 0.00 | 0.00% | 0 | 3 | 149.61% | Yes |
| FIG251128P00080000 | 11/4 9:50 AM | 80.00 | 34.38 | 34.6 | 38.55 | 0.00 | 0.00% | 2 | 6 | 153.32% | Yes |
| FIG251128P00085000 | 10/10 1:08 PM | 85.00 | 28.25 | 39.5 | 43.5 | 0.00 | 0.00% | 0 | 0 | 159.86% | Yes |
