WhaleQuant.io

FIG Options Chain Overview

Explore strikes, OI, IV and strategy data for FIG.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
FIG251219C00030000 11/5 12:11 PM 30.00 16.00 13.65 16.75 0.00 0.00% 19 36 111.82% Yes
FIG251219C00035000 11/5 3:57 PM 35.00 10.50 10 11.25 -2.20 -17.32% 16 72 89.26% Yes
FIG251219C00040000 11/5 3:53 PM 40.00 7.50 6.1 9 -1.80 -19.35% 48 657 91.65% Yes
FIG251219C00045000 11/5 3:57 PM 45.00 5.25 5 5.55 -1.50 -22.22% 160 115 93.80% No
FIG251219C00050000 11/5 3:59 PM 50.00 3.85 3.45 4.25 -1.05 -21.43% 1949 559 98.97% No
FIG251219C00055000 11/5 3:58 PM 55.00 3.18 2.6 3.25 -0.92 -22.44% 310 1776 104.69% No
FIG251219C00060000 11/5 3:58 PM 60.00 2.28 2 2.32 -0.62 -21.38% 286 2858 107.47% No
FIG251219C00065000 11/5 3:58 PM 65.00 1.66 1.37 2.09 -0.49 -22.79% 103 1233 112.60% No
FIG251219C00070000 11/5 3:58 PM 70.00 1.54 1.3 1.65 -0.26 -14.44% 84 1557 118.85% No
FIG251219C00075000 11/5 3:45 PM 75.00 1.23 1.2 1.53 -0.36 -22.64% 47 1928 126.81% No
FIG251219C00080000 11/5 3:43 PM 80.00 1.10 1.06 1.2 0.04 3.77% 20 653 129.79% No
FIG251219C00085000 11/5 3:51 PM 85.00 1.00 0.9 1.59 -0.22 -18.03% 6 476 141.94% No
FIG251219C00090000 11/5 3:29 PM 90.00 0.94 0.83 1.2 0.12 14.63% 35 369 142.68% No
FIG251219C00095000 11/5 3:55 PM 95.00 0.83 0.4 1 -0.01 -1.19% 14 270 138.18% No
FIG251219C00100000 11/5 3:19 PM 100.00 0.77 0.65 0.75 -0.01 -1.28% 3 3862 144.73% No
FIG251219C00105000 10/29 9:30 AM 105.00 0.71 0.18 1.32 0.00 0.00% 3 198 153.03% No
FIG251219C00110000 11/4 3:52 PM 110.00 0.78 0.5 1.24 0.07 9.86% 2 324 163.77% No
FIG251219C00115000 10/16 3:51 PM 115.00 1.60 0.01 1.9 0.00 0.00% 3 24 172.71% No
FIG251219C00120000 11/5 10:56 AM 120.00 0.58 0.45 1.1 -0.02 -3.33% 8 623 170.61% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
FIG251219P00030000 11/5 3:58 PM 30.00 0.37 0.21 0.51 -0.13 -26.00% 80 1946 78.71% No
FIG251219P00035000 11/5 3:58 PM 35.00 1.50 1.39 1.58 0.10 7.14% 132 467 86.08% No
FIG251219P00040000 11/5 3:59 PM 40.00 3.50 3.15 3.5 0.35 11.11% 99 2113 87.72% No
FIG251219P00045000 11/5 3:58 PM 45.00 6.20 6 6.35 0.47 8.20% 1913 2582 92.33% Yes
FIG251219P00050000 11/5 3:56 PM 50.00 9.42 8.75 10.1 0.22 2.39% 90 1903 92.02% Yes
FIG251219P00055000 11/5 2:27 PM 55.00 13.35 12.75 15.15 0.90 7.23% 29 1950 105.32% Yes
FIG251219P00060000 11/5 2:25 PM 60.00 17.47 17.25 18.7 0.05 0.29% 1 1899 103.91% Yes
FIG251219P00065000 11/5 3:05 PM 65.00 22.10 21.05 23 0.60 2.79% 5 516 95.51% Yes
FIG251219P00070000 11/5 3:56 PM 70.00 26.92 26.5 28.8 2.43 9.92% 4 752 123.39% Yes
FIG251219P00075000 11/3 2:00 PM 75.00 28.71 30.05 33.45 0.00 0.00% 3 305 108.59% Yes
FIG251219P00080000 11/5 3:05 PM 80.00 36.23 34.9 38.65 2.44 7.22% 1 98 118.56% Yes
FIG251219P00085000 11/3 9:30 AM 85.00 36.55 39.8 43.7 0.00 0.00% 1 26 125.93% Yes
FIG251219P00090000 10/27 12:45 PM 90.00 38.50 44.7 48.65 0.00 0.00% 3 6 130.57% Yes
FIG251219P00095000 10/2 11:04 AM 95.00 45.35 49.6 53.25 0.00 0.00% 1 30 125.78% Yes
FIG251219P00100000 10/17 12:43 PM 100.00 44.80 54.55 58.55 0.00 0.00% 1 5 138.48% Yes
FIG251219P00110000 10/2 11:04 AM 110.00 59.85 64.45 68.4 0.00 0.00% 0 2 143.36% Yes
FIG251219P00115000 8/20 3:24 PM 115.00 46.80 62.6 63.3 0.00 0.00% 0 2 0.00% Yes