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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260116C00030000 | 11/5 3:56 PM | 30.00 | 15.00 | 13.55 | 16.6 | -1.70 | -10.18% | 1 | 32 | 84.13% | Yes |
| FIG260116C00035000 | 11/5 3:33 PM | 35.00 | 11.80 | 11.3 | 12.9 | -2.25 | -16.01% | 7 | 136 | 96.09% | Yes |
| FIG260116C00040000 | 11/5 3:56 PM | 40.00 | 8.80 | 8.6 | 9.15 | -1.20 | -12.00% | 100 | 1641 | 90.41% | Yes |
| FIG260116C00045000 | 11/5 3:57 PM | 45.00 | 6.60 | 6.5 | 6.95 | -1.30 | -16.46% | 411 | 353 | 92.07% | No |
| FIG260116C00050000 | 11/5 3:59 PM | 50.00 | 5.10 | 5 | 5.35 | -0.90 | -15.00% | 194 | 915 | 94.56% | No |
| FIG260116C00055000 | 11/5 3:57 PM | 55.00 | 3.95 | 3.8 | 4.25 | -1.05 | -21.00% | 55 | 2156 | 96.92% | No |
| FIG260116C00060000 | 11/5 3:59 PM | 60.00 | 3.11 | 3.1 | 3.2 | -0.69 | -18.16% | 234 | 5555 | 98.88% | No |
| FIG260116C00065000 | 11/5 3:57 PM | 65.00 | 2.60 | 2.4 | 2.81 | -0.40 | -13.33% | 36 | 1791 | 102.49% | No |
| FIG260116C00070000 | 11/5 3:57 PM | 70.00 | 2.15 | 2.08 | 2.35 | -0.50 | -18.87% | 320 | 4385 | 106.30% | No |
| FIG260116C00075000 | 11/5 2:48 PM | 75.00 | 1.90 | 1.7 | 2.25 | -0.60 | -24.00% | 42 | 1414 | 110.96% | No |
| FIG260116C00080000 | 11/5 3:51 PM | 80.00 | 1.72 | 1.6 | 1.83 | -0.24 | -12.24% | 49 | 3062 | 113.97% | No |
| FIG260116C00085000 | 11/5 1:58 PM | 85.00 | 1.57 | 1.4 | 1.6 | -0.70 | -30.84% | 15 | 948 | 116.65% | No |
| FIG260116C00090000 | 11/5 2:11 PM | 90.00 | 1.31 | 1.3 | 1.4 | -0.15 | -10.27% | 33 | 2483 | 119.75% | No |
| FIG260116C00095000 | 11/5 3:10 PM | 95.00 | 1.20 | 0.74 | 1.47 | 0.19 | 18.81% | 1 | 1083 | 119.68% | No |
| FIG260116C00100000 | 11/5 3:26 PM | 100.00 | 1.25 | 1.11 | 1.42 | 0.05 | 4.17% | 58 | 2709 | 129.15% | No |
| FIG260116C00105000 | 11/4 3:37 PM | 105.00 | 1.00 | 0.71 | 1.7 | 0.00 | 0.00% | 61 | 193 | 132.72% | No |
| FIG260116C00110000 | 11/4 12:32 PM | 110.00 | 1.15 | 0.63 | 1.32 | 0.00 | 0.00% | 11 | 152 | 131.20% | No |
| FIG260116C00115000 | 11/5 12:04 PM | 115.00 | 1.00 | 0.63 | 1.21 | -0.18 | -15.25% | 6 | 112 | 133.94% | No |
| FIG260116C00120000 | 11/5 9:51 AM | 120.00 | 0.98 | 0.55 | 1.12 | -0.58 | -37.18% | 34 | 577 | 135.40% | No |
| FIG260116C00125000 | 10/31 1:46 PM | 125.00 | 0.68 | 0.6 | 0.79 | 0.00 | 0.00% | 3 | 115 | 134.42% | No |
| FIG260116C00130000 | 11/3 3:15 PM | 130.00 | 0.85 | 0.1 | 1 | 0.00 | 0.00% | 4 | 266 | 132.32% | No |
| FIG260116C00135000 | 10/17 10:37 AM | 135.00 | 1.32 | 0.35 | 1.55 | 0.00 | 0.00% | 1 | 283 | 150.29% | No |
| FIG260116C00140000 | 11/5 11:29 AM | 140.00 | 0.60 | 0.32 | 1.25 | 0.10 | 20.00% | 10 | 168 | 148.14% | No |
| FIG260116C00145000 | 10/14 9:46 AM | 145.00 | 2.16 | 0.28 | 1.24 | 0.00 | 0.00% | 1 | 58 | 150.49% | No |
| FIG260116C00150000 | 11/5 2:55 PM | 150.00 | 0.52 | 0.05 | 1.4 | 0.00 | 0.00% | 6 | 1535 | 152.25% | No |
| FIG260116C00155000 | 10/30 1:01 PM | 155.00 | 0.37 | 0.01 | 1.18 | 0.00 | 0.00% | 1 | 32 | 149.85% | No |
| FIG260116C00160000 | 11/5 10:57 AM | 160.00 | 0.52 | 0.19 | 0.69 | 0.17 | 48.57% | 6 | 200 | 145.22% | No |
| FIG260116C00165000 | 11/4 3:53 PM | 165.00 | 0.88 | 0.16 | 1.2 | 0.00 | 0.00% | 3 | 97 | 158.89% | No |
| FIG260116C00170000 | 10/30 10:31 AM | 170.00 | 0.33 | 0 | 1.25 | 0.00 | 0.00% | 3 | 1523 | 159.18% | No |
| FIG260116C00175000 | 10/15 3:28 PM | 175.00 | 0.90 | 0.01 | 1.45 | 0.00 | 0.00% | 11 | 31 | 166.02% | No |
| FIG260116C00180000 | 11/5 10:47 AM | 180.00 | 0.38 | 0.31 | 1.45 | 0.06 | 18.75% | 3 | 332 | 174.12% | No |
| FIG260116C00185000 | 11/5 2:38 PM | 185.00 | 0.40 | 0.15 | 0.5 | 0.00 | 0.00% | 15 | 3657 | 150.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260116P00030000 | 11/5 3:34 PM | 30.00 | 0.93 | 0.8 | 1 | 0.14 | 17.72% | 42 | 365 | 79.59% | No |
| FIG260116P00035000 | 11/5 3:57 PM | 35.00 | 2.30 | 1.8 | 2.39 | 0.25 | 12.20% | 100 | 331 | 78.71% | No |
| FIG260116P00040000 | 11/5 3:57 PM | 40.00 | 4.50 | 4.3 | 4.8 | 0.66 | 17.19% | 104 | 1570 | 85.96% | No |
| FIG260116P00045000 | 11/5 3:56 PM | 45.00 | 7.30 | 6.8 | 7.6 | 0.63 | 9.45% | 208 | 1940 | 85.40% | Yes |
| FIG260116P00050000 | 11/5 3:51 PM | 50.00 | 10.65 | 10.3 | 11.6 | 1.03 | 10.71% | 319 | 1782 | 91.80% | Yes |
| FIG260116P00055000 | 11/5 1:39 PM | 55.00 | 14.15 | 13.3 | 15 | 1.35 | 10.55% | 7 | 1807 | 85.13% | Yes |
| FIG260116P00060000 | 11/5 11:50 AM | 60.00 | 17.45 | 16.85 | 20.05 | -0.42 | -2.35% | 4 | 4668 | 88.67% | Yes |
| FIG260116P00065000 | 11/5 1:22 PM | 65.00 | 22.72 | 22 | 24 | 1.68 | 7.98% | 4 | 709 | 92.87% | Yes |
| FIG260116P00070000 | 11/5 3:17 PM | 70.00 | 27.90 | 26.8 | 29 | 1.80 | 6.90% | 6 | 1514 | 101.03% | Yes |
| FIG260116P00075000 | 11/4 3:38 PM | 75.00 | 31.00 | 30.4 | 34.15 | 0.00 | 0.00% | 1 | 604 | 97.46% | Yes |
| FIG260116P00080000 | 11/4 10:47 AM | 80.00 | 34.55 | 35.25 | 38.65 | 0.00 | 0.00% | 1 | 1079 | 97.31% | Yes |
| FIG260116P00085000 | 11/4 3:15 PM | 85.00 | 40.10 | 40.1 | 44 | 0.00 | 0.00% | 5 | 579 | 106.54% | Yes |
| FIG260116P00090000 | 11/5 10:47 AM | 90.00 | 45.90 | 45 | 48.6 | 0.67 | 1.48% | 2 | 1913 | 105.96% | Yes |
| FIG260116P00095000 | 10/8 10:45 AM | 95.00 | 33.85 | 49.9 | 53.45 | 0.00 | 0.00% | 15 | 1036 | 107.62% | Yes |
| FIG260116P00100000 | 10/27 9:47 AM | 100.00 | 47.15 | 54.8 | 58.5 | 0.00 | 0.00% | 7 | 638 | 111.87% | Yes |
| FIG260116P00105000 | 9/12 9:35 AM | 105.00 | 52.00 | 46.1 | 49.8 | 0.00 | 0.00% | 1 | 145 | 0.00% | Yes |
| FIG260116P00110000 | 9/29 11:19 AM | 110.00 | 58.32 | 57.95 | 61.8 | 0.00 | 0.00% | 5 | 22 | 0.00% | Yes |
| FIG260116P00115000 | 9/5 11:16 AM | 115.00 | 63.30 | 54.9 | 58.1 | 0.00 | 0.00% | 3 | 17 | 0.00% | Yes |
| FIG260116P00120000 | 10/30 10:47 AM | 120.00 | 70.72 | 74.55 | 77.95 | 0.00 | 0.00% | 3 | 277 | 110.45% | Yes |
| FIG260116P00130000 | 10/2 10:46 AM | 130.00 | 79.50 | 84.45 | 88.4 | 0.00 | 0.00% | 1 | 8 | 127.15% | Yes |
| FIG260116P00140000 | 10/2 11:43 AM | 140.00 | 89.30 | 94.4 | 98.4 | 0.00 | 0.00% | 3 | 2 | 132.42% | Yes |
| FIG260116P00145000 | 10/8 10:46 AM | 145.00 | 79.70 | 99.4 | 103.4 | 0.00 | 0.00% | 1 | 0 | 135.45% | Yes |
| FIG260116P00150000 | 10/24 9:42 AM | 150.00 | 95.83 | 104.35 | 108.35 | 0.00 | 0.00% | 1 | 1437 | 135.55% | Yes |
| FIG260116P00155000 | 10/2 10:33 AM | 155.00 | 103.80 | 109.35 | 113.2 | 0.00 | 0.00% | 6 | 7 | 133.59% | Yes |
| FIG260116P00160000 | 10/2 11:05 AM | 160.00 | 109.40 | 114.3 | 118.35 | 0.00 | 0.00% | 12 | 14 | 139.45% | Yes |
| FIG260116P00165000 | 10/2 11:04 AM | 165.00 | 114.20 | 119.3 | 123.2 | 0.00 | 0.00% | 0 | 3 | 136.91% | Yes |
| FIG260116P00170000 | 10/2 10:11 AM | 170.00 | 118.60 | 124.25 | 128.3 | 0.00 | 0.00% | 1 | 2 | 141.11% | Yes |
| FIG260116P00175000 | 10/2 11:33 AM | 175.00 | 124.10 | 129.25 | 133.2 | 0.00 | 0.00% | 0 | 2 | 139.65% | Yes |
| FIG260116P00180000 | 10/2 10:46 AM | 180.00 | 128.80 | 134.25 | 138.15 | 0.00 | 0.00% | 1 | 2 | 139.84% | Yes |
| FIG260116P00185000 | 10/7 11:51 AM | 185.00 | 126.15 | 139.2 | 143.1 | 0.00 | 0.00% | 1 | 8 | 137.11% | Yes |
