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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251205C00035000 | 11/5 2:26 PM | 35.00 | 10.21 | 8.75 | 12.25 | -6.09 | -37.36% | 6 | 8 | 104.39% | Yes |
| FIG251205C00040000 | 10/28 2:03 PM | 40.00 | 13.50 | 5.45 | 9 | 0.00 | 0.00% | 0 | 2 | 103.81% | Yes |
| FIG251205C00045000 | 11/5 2:59 PM | 45.00 | 4.66 | 3 | 5 | -1.27 | -21.42% | 39 | 11 | 88.18% | No |
| FIG251205C00048000 | 11/5 3:58 PM | 48.00 | 3.99 | 3.35 | 4.9 | -0.84 | -17.39% | 15 | 26 | 112.82% | No |
| FIG251205C00049000 | 10/31 11:30 AM | 49.00 | 5.40 | 2.33 | 5.35 | 0.00 | 0.00% | 8 | 2 | 113.57% | No |
| FIG251205C00049500 | 11/5 3:23 PM | 49.50 | 3.40 | 1.8 | 5.25 | -2.80 | -45.16% | 15 | 15 | 110.25% | No |
| FIG251205C00050000 | 11/5 3:21 PM | 50.00 | 3.35 | 3.1 | 4.15 | -0.65 | -16.25% | 123 | 69 | 115.28% | No |
| FIG251205C00050500 | 11/3 10:16 AM | 50.50 | 4.90 | 1.65 | 3.95 | 0.00 | 0.00% | 1 | 2 | 101.17% | No |
| FIG251205C00051500 | 10/29 3:39 PM | 51.50 | 5.50 | 1.65 | 4.95 | 0.00 | 0.00% | 4 | 3 | 117.14% | No |
| FIG251205C00052000 | 11/3 12:38 PM | 52.00 | 4.40 | 1.25 | 4.8 | 0.00 | 0.00% | 17 | 26 | 114.06% | No |
| FIG251205C00053000 | 11/3 1:41 PM | 53.00 | 4.15 | 2.1 | 3.8 | 0.00 | 0.00% | 1 | 2 | 117.63% | No |
| FIG251205C00055000 | 11/5 1:41 PM | 55.00 | 2.26 | 1.85 | 2.57 | -0.99 | -30.46% | 3 | 34 | 110.79% | No |
| FIG251205C00056000 | 11/5 1:04 PM | 56.00 | 2.20 | 1.2 | 2.97 | -0.80 | -26.67% | 77 | 20 | 112.26% | No |
| FIG251205C00058000 | 11/5 2:31 PM | 58.00 | 2.49 | 0.5 | 2.82 | -0.13 | -4.96% | 1 | 8 | 109.96% | No |
| FIG251205C00060000 | 11/5 3:54 PM | 60.00 | 1.69 | 1.3 | 1.85 | -0.47 | -21.76% | 30 | 27 | 115.23% | No |
| FIG251205C00063000 | 11/4 11:43 AM | 63.00 | 2.00 | 0.01 | 2.38 | 0.00 | 0.00% | 4 | 4 | 114.55% | No |
| FIG251205C00065000 | 11/5 3:07 PM | 65.00 | 1.27 | 0.01 | 2.1 | -1.35 | -51.53% | 6 | 19 | 116.31% | No |
| FIG251205C00070000 | 11/5 3:07 PM | 70.00 | 1.02 | 0.55 | 1.56 | -0.32 | -23.88% | 24 | 104 | 130.37% | No |
| FIG251205C00080000 | 11/3 3:35 PM | 80.00 | 1.16 | 0.01 | 1 | 0.00 | 0.00% | 8 | 7 | 130.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251205P00035000 | 11/5 3:59 PM | 35.00 | 0.86 | 0.86 | 1.1 | -0.09 | -9.47% | 13 | 30 | 88.18% | No |
| FIG251205P00039000 | 11/5 3:24 PM | 39.00 | 2.22 | 1.65 | 3 | 0.61 | 37.89% | 6 | 31 | 92.68% | No |
| FIG251205P00040000 | 11/5 3:58 PM | 40.00 | 2.67 | 2.74 | 3 | 0.07 | 2.69% | 37 | 44 | 96.12% | No |
| FIG251205P00042000 | 11/5 2:57 PM | 42.00 | 3.80 | 2.5 | 4.35 | 1.24 | 48.44% | 7 | 29 | 88.82% | No |
| FIG251205P00044000 | 11/5 9:36 AM | 44.00 | 4.31 | 4.6 | 5.85 | 0.86 | 24.93% | 1 | 8 | 104.30% | No |
| FIG251205P00045000 | 11/5 12:55 PM | 45.00 | 5.25 | 5 | 5.95 | 0.25 | 5.00% | 58 | 54 | 97.85% | Yes |
| FIG251205P00046000 | 11/5 3:42 PM | 46.00 | 7.75 | 5.2 | 7.9 | 2.50 | 47.62% | 2 | 12 | 107.25% | Yes |
| FIG251205P00048000 | 11/4 3:20 PM | 48.00 | 6.85 | 5.6 | 9.1 | 0.00 | 0.00% | 2 | 5 | 97.46% | Yes |
| FIG251205P00049000 | 11/5 2:21 PM | 49.00 | 7.68 | 6.35 | 10.1 | 1.83 | 31.28% | 2 | 5 | 101.32% | Yes |
| FIG251205P00049500 | 11/4 10:35 AM | 49.50 | 7.15 | 6.7 | 9 | 0.00 | 0.00% | 6 | 22 | 86.21% | Yes |
| FIG251205P00050000 | 11/3 10:23 AM | 50.00 | 6.38 | 7.1 | 10.6 | 0.00 | 0.00% | 2 | 17 | 99.56% | Yes |
| FIG251205P00050500 | 10/24 10:40 AM | 50.50 | 5.37 | 7.5 | 11.35 | 0.00 | 0.00% | 10 | 10 | 104.00% | Yes |
| FIG251205P00051000 | 11/5 9:46 AM | 51.00 | 9.00 | 7.9 | 11.35 | 2.20 | 32.35% | 1 | 5 | 100.44% | Yes |
| FIG251205P00052000 | 11/3 1:26 PM | 52.00 | 7.90 | 8.7 | 12.4 | 0.00 | 0.00% | 1 | 11 | 104.15% | Yes |
| FIG251205P00052500 | 11/5 10:20 AM | 52.50 | 10.00 | 9.1 | 12.95 | 4.13 | 70.36% | 20 | 10 | 106.15% | Yes |
| FIG251205P00053000 | 11/4 2:15 PM | 53.00 | 10.14 | 9.5 | 13.35 | 0.00 | 0.00% | 19 | 29 | 106.49% | Yes |
| FIG251205P00054000 | 11/5 2:40 PM | 54.00 | 12.10 | 10.35 | 14.2 | 5.20 | 75.36% | 2 | 2 | 107.91% | Yes |
| FIG251205P00055000 | 11/5 12:11 PM | 55.00 | 12.40 | 11.15 | 15 | 0.45 | 3.77% | 5 | 18 | 107.91% | Yes |
| FIG251205P00056000 | 10/29 1:25 PM | 56.00 | 9.00 | 12.05 | 15.85 | 0.00 | 0.00% | 1 | 2 | 109.28% | Yes |
| FIG251205P00057000 | 11/3 9:46 AM | 57.00 | 11.55 | 12.9 | 16.8 | 0.00 | 0.00% | 2 | 3 | 111.04% | Yes |
| FIG251205P00058000 | 10/29 12:08 PM | 58.00 | 10.30 | 13.75 | 17.7 | 0.00 | 0.00% | 4 | 3 | 111.91% | Yes |
| FIG251205P00059000 | 10/31 3:41 PM | 59.00 | 11.05 | 14.65 | 18.4 | 0.00 | 0.00% | 5 | 5 | 110.50% | Yes |
| FIG251205P00060000 | 11/5 10:07 AM | 60.00 | 16.05 | 15.55 | 18.95 | 1.78 | 12.47% | 1 | 3 | 106.49% | Yes |
| FIG251205P00064000 | 10/31 12:20 PM | 64.00 | 16.44 | 19.25 | 23.1 | 0.00 | 0.00% | 5 | 5 | 117.43% | Yes |
| FIG251205P00065000 | 11/4 10:09 AM | 65.00 | 19.75 | 20.2 | 23.55 | 0.00 | 0.00% | 1 | 15 | 110.55% | Yes |
| FIG251205P00070000 | 10/29 9:51 AM | 70.00 | 19.12 | 24.9 | 28.75 | 0.00 | 0.00% | 1 | 2 | 122.36% | Yes |
