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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251212C00050000 | 11/5 3:55 PM | 50.00 | 3.55 | 2.85 | 3.95 | -0.95 | -21.11% | 21 | 2 | 99.68% | No |
| FIG251212C00050500 | 11/5 3:20 PM | 50.50 | 3.39 | 2.37 | 5.4 | -1.34 | -28.33% | 15 | 16 | 111.23% | No |
| FIG251212C00057000 | 10/31 11:15 AM | 57.00 | 3.70 | 0.54 | 4.45 | 0.00 | 0.00% | 1 | 1 | 113.50% | No |
| FIG251212C00058000 | 10/31 9:55 AM | 58.00 | 3.00 | 1.16 | 3.2 | 0.00 | 0.00% | 1 | 1 | 110.60% | No |
| FIG251212C00060000 | 11/5 2:39 PM | 60.00 | 1.85 | 0.15 | 3.65 | -0.98 | -34.63% | 1 | 2 | 111.38% | No |
| FIG251212C00061000 | 11/5 3:01 PM | 61.00 | 1.91 | 0.68 | 2.36 | -0.84 | -30.55% | 2 | 15 | 105.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG251212P00035000 | 11/3 3:03 PM | 35.00 | 0.80 | 0.97 | 1.5 | 0.00 | 0.00% | 5 | 7 | 86.91% | No |
| FIG251212P00040000 | 11/5 9:44 AM | 40.00 | 3.00 | 2.78 | 5.05 | 0.12 | 4.17% | 1 | 10 | 107.37% | No |
| FIG251212P00041000 | 10/31 9:35 AM | 41.00 | 2.60 | 1.97 | 4.8 | 0.00 | 0.00% | 30 | 31 | 88.09% | No |
| FIG251212P00042000 | 10/30 10:33 AM | 42.00 | 2.53 | 2.63 | 4.4 | 0.00 | 0.00% | 0 | 1 | 81.69% | No |
| FIG251212P00045000 | 11/5 1:01 PM | 45.00 | 5.90 | 5.05 | 6.3 | 0.90 | 18.00% | 4 | 19 | 91.70% | Yes |
| FIG251212P00046000 | 11/5 1:12 PM | 46.00 | 6.50 | 5.6 | 7.95 | 1.90 | 41.30% | 16 | 30 | 100.59% | Yes |
| FIG251212P00047000 | 11/4 1:46 PM | 47.00 | 6.45 | 5 | 8.4 | 0.00 | 0.00% | 1 | 25 | 87.96% | Yes |
| FIG251212P00048000 | 11/4 11:47 AM | 48.00 | 6.22 | 5.7 | 9.3 | 0.00 | 0.00% | 13 | 19 | 90.48% | Yes |
| FIG251212P00049000 | 10/31 10:02 AM | 49.00 | 6.40 | 6.5 | 9.95 | 0.00 | 0.00% | 1 | 1 | 91.24% | Yes |
| FIG251212P00049500 | 11/3 3:47 PM | 49.50 | 6.75 | 6.9 | 10.4 | 0.00 | 0.00% | 2 | 2 | 92.58% | Yes |
| FIG251212P00050000 | 11/4 9:50 AM | 50.00 | 7.92 | 7.3 | 10.8 | 0.00 | 0.00% | 1 | 11 | 93.41% | Yes |
| FIG251212P00050500 | 10/31 3:58 PM | 50.50 | 8.45 | 7.7 | 11.2 | 0.00 | 0.00% | 1 | 1 | 94.12% | Yes |
| FIG251212P00051000 | 10/31 11:55 AM | 51.00 | 8.03 | 8.1 | 11.6 | 0.00 | 0.00% | 3 | 3 | 94.73% | Yes |
| FIG251212P00055000 | 11/5 9:38 AM | 55.00 | 12.16 | 11.45 | 14.5 | 2.16 | 21.60% | 1 | 1 | 95.07% | Yes |
| FIG251212P00063000 | 11/3 12:22 PM | 63.00 | 17.10 | 18.5 | 22.45 | 0.00 | 0.00% | 2 | 3 | 110.84% | Yes |
