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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260220C00030000 | 11/5 2:37 PM | 30.00 | 16.50 | 14.9 | 18.5 | -8.80 | -34.78% | 10 | 23 | 99.54% | Yes |
| FIG260220C00035000 | 11/4 9:30 AM | 35.00 | 14.95 | 11.55 | 15 | 0.00 | 0.00% | 2 | 26 | 94.87% | Yes |
| FIG260220C00040000 | 11/5 3:44 PM | 40.00 | 10.43 | 9.15 | 11 | -3.07 | -22.74% | 19 | 96 | 88.06% | Yes |
| FIG260220C00045000 | 11/5 3:59 PM | 45.00 | 8.18 | 7.65 | 8.75 | -1.39 | -14.52% | 95 | 40 | 91.28% | No |
| FIG260220C00050000 | 11/5 3:57 PM | 50.00 | 6.80 | 6.3 | 6.9 | -1.20 | -15.00% | 117 | 290 | 92.58% | No |
| FIG260220C00055000 | 11/5 1:19 PM | 55.00 | 6.00 | 5.4 | 6 | -0.40 | -6.25% | 26 | 584 | 97.58% | No |
| FIG260220C00060000 | 11/5 3:57 PM | 60.00 | 4.55 | 4.25 | 4.85 | -0.95 | -17.27% | 40 | 433 | 97.09% | No |
| FIG260220C00065000 | 11/5 3:17 PM | 65.00 | 3.92 | 3.5 | 5.05 | -1.08 | -21.60% | 3 | 235 | 104.15% | No |
| FIG260220C00070000 | 11/5 3:50 PM | 70.00 | 3.55 | 3 | 3.85 | -1.05 | -22.83% | 3 | 614 | 102.88% | No |
| FIG260220C00075000 | 11/5 3:44 PM | 75.00 | 2.95 | 2.76 | 3.15 | -0.75 | -20.27% | 2 | 154 | 104.61% | No |
| FIG260220C00080000 | 11/5 3:48 PM | 80.00 | 2.95 | 2.5 | 2.94 | -0.15 | -4.84% | 132 | 418 | 108.30% | No |
| FIG260220C00085000 | 11/5 3:34 PM | 85.00 | 2.75 | 1.98 | 2.75 | -0.75 | -21.43% | 1 | 1889 | 109.45% | No |
| FIG260220C00090000 | 11/5 3:39 PM | 90.00 | 2.16 | 1.8 | 2.36 | -0.10 | -4.42% | 2 | 628 | 110.69% | No |
| FIG260220C00095000 | 10/31 9:35 AM | 95.00 | 1.83 | 1.5 | 2.52 | 0.00 | 0.00% | 40 | 64 | 114.67% | No |
| FIG260220C00100000 | 11/5 3:50 PM | 100.00 | 1.80 | 1.27 | 2.07 | -0.40 | -18.18% | 11 | 448 | 113.60% | No |
| FIG260220C00105000 | 10/28 9:32 AM | 105.00 | 1.41 | 1.21 | 2.33 | -0.56 | -28.43% | 1 | 26 | 119.73% | No |
| FIG260220C00110000 | 11/3 3:34 PM | 110.00 | 1.74 | 1.05 | 2.19 | 0.00 | 0.00% | 3 | 1357 | 121.09% | No |
| FIG260220C00115000 | 10/20 12:34 PM | 115.00 | 2.42 | 0.95 | 2.08 | 0.00 | 0.00% | 1 | 85 | 122.90% | No |
| FIG260220C00120000 | 11/5 2:43 PM | 120.00 | 1.41 | 0.85 | 1.73 | -0.17 | -10.76% | 1 | 567 | 121.88% | No |
| FIG260220C00125000 | 10/29 3:58 PM | 125.00 | 1.43 | 0.77 | 1.88 | 0.00 | 0.00% | 1 | 18 | 125.98% | No |
| FIG260220C00130000 | 11/5 3:45 PM | 130.00 | 1.30 | 0.7 | 1.5 | -0.20 | -13.33% | 1 | 75 | 124.07% | No |
| FIG260220C00135000 | 10/16 11:33 AM | 135.00 | 2.90 | 0.15 | 1.8 | 0.00 | 0.00% | 2 | 64 | 123.93% | No |
| FIG260220C00140000 | 10/24 9:41 AM | 140.00 | 1.42 | 0.1 | 2.1 | 0.00 | 0.00% | 2 | 97 | 129.88% | No |
| FIG260220C00145000 | 10/27 10:14 AM | 145.00 | 1.09 | 0.2 | 1.75 | 0.00 | 0.00% | 1 | 16 | 129.44% | No |
| FIG260220C00150000 | 10/23 10:44 AM | 150.00 | 1.15 | 0.35 | 2 | 0.00 | 0.00% | 2 | 92 | 137.06% | No |
| FIG260220C00155000 | 10/8 3:58 PM | 155.00 | 3.50 | 0.1 | 1.65 | 0.00 | 0.00% | 1 | 20 | 131.74% | No |
| FIG260220C00160000 | 10/16 10:22 AM | 160.00 | 2.06 | 0.15 | 1.8 | 0.00 | 0.00% | 2 | 11 | 136.87% | No |
| FIG260220C00165000 | 10/31 3:50 PM | 165.00 | 0.90 | 0.01 | 2 | 0.00 | 0.00% | 3 | 10 | 139.99% | No |
| FIG260220C00170000 | 11/4 3:55 PM | 170.00 | 0.71 | 0.36 | 1.4 | 0.00 | 0.00% | 1 | 4205 | 138.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260220P00030000 | 11/5 1:54 PM | 30.00 | 1.60 | 1.18 | 1.82 | 0.09 | 5.96% | 11 | 131 | 78.03% | No |
| FIG260220P00035000 | 11/5 3:45 PM | 35.00 | 3.25 | 3.15 | 3.65 | 0.20 | 6.56% | 14 | 157 | 83.11% | No |
| FIG260220P00040000 | 11/5 3:59 PM | 40.00 | 5.41 | 4.9 | 5.9 | 0.21 | 4.04% | 30 | 888 | 80.37% | No |
| FIG260220P00045000 | 11/5 3:17 PM | 45.00 | 8.72 | 8.3 | 8.85 | 0.61 | 7.52% | 59 | 1837 | 84.69% | Yes |
| FIG260220P00050000 | 11/5 2:59 PM | 50.00 | 11.92 | 10.3 | 12.4 | 0.92 | 8.36% | 3 | 1376 | 79.53% | Yes |
| FIG260220P00055000 | 11/5 3:50 PM | 55.00 | 15.20 | 15.2 | 17 | 0.17 | 1.13% | 22 | 790 | 91.31% | Yes |
| FIG260220P00060000 | 11/5 10:40 AM | 60.00 | 18.68 | 17.75 | 20.9 | 1.86 | 11.06% | 3 | 642 | 83.30% | Yes |
| FIG260220P00065000 | 11/4 3:46 PM | 65.00 | 21.15 | 22.05 | 24.9 | 0.00 | 0.00% | 1 | 122 | 82.54% | Yes |
| FIG260220P00070000 | 11/3 12:25 PM | 70.00 | 25.69 | 26.5 | 30.45 | 0.00 | 0.00% | 2 | 403 | 90.89% | Yes |
| FIG260220P00075000 | 11/5 2:22 PM | 75.00 | 32.72 | 31 | 35.05 | 5.31 | 19.37% | 1 | 157 | 91.94% | Yes |
| FIG260220P00080000 | 10/22 11:53 AM | 80.00 | 30.87 | 35.7 | 39.75 | 0.00 | 0.00% | 10 | 151 | 93.85% | Yes |
| FIG260220P00085000 | 10/16 1:11 PM | 85.00 | 32.20 | 41 | 44.5 | 0.00 | 0.00% | 1 | 1850 | 100.12% | Yes |
| FIG260220P00090000 | 11/4 9:35 AM | 90.00 | 45.00 | 45.3 | 49.1 | 0.00 | 0.00% | 8 | 161 | 95.58% | Yes |
| FIG260220P00095000 | 10/16 11:57 AM | 95.00 | 39.75 | 50.1 | 53.95 | 0.00 | 0.00% | 2 | 50 | 96.73% | Yes |
| FIG260220P00100000 | 10/8 2:27 PM | 100.00 | 38.30 | 55 | 59 | 0.00 | 0.00% | 3 | 29 | 100.54% | Yes |
| FIG260220P00105000 | 10/16 11:57 AM | 105.00 | 48.60 | 60 | 63.85 | 0.00 | 0.00% | 1 | 298 | 102.88% | Yes |
| FIG260220P00110000 | 10/22 12:30 PM | 110.00 | 59.50 | 64.75 | 67.95 | 0.00 | 0.00% | 1 | 11 | 89.06% | Yes |
| FIG260220P00115000 | 10/20 12:30 PM | 115.00 | 62.20 | 69.65 | 73.65 | 0.00 | 0.00% | 7 | 7 | 102.88% | Yes |
| FIG260220P00120000 | 9/22 1:42 PM | 120.00 | 63.48 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| FIG260220P00130000 | 8/20 11:00 AM | 130.00 | 65.10 | 77.9 | 78.7 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| FIG260220P00140000 | 10/30 1:01 PM | 140.00 | 90.75 | 94.5 | 98.45 | 0.00 | 0.00% | 1 | 1 | 111.72% | Yes |
| FIG260220P00145000 | 10/2 10:33 AM | 145.00 | 94.15 | 99.5 | 103.3 | 0.00 | 0.00% | 0 | 1 | 111.13% | Yes |
| FIG260220P00155000 | 8/27 9:36 AM | 155.00 | 86.90 | 101.8 | 103.1 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| FIG260220P00165000 | 10/2 10:33 AM | 165.00 | 113.80 | 119.35 | 123.35 | 0.00 | 0.00% | 0 | 1 | 117.77% | Yes |
| FIG260220P00170000 | 10/2 10:33 AM | 170.00 | 118.75 | 124.35 | 128.3 | 0.00 | 0.00% | 4 | 120 | 118.56% | Yes |
