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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260320C00030000 | 11/5 3:45 PM | 30.00 | 17.45 | 15.4 | 17.45 | -7.01 | -28.66% | 21 | 70 | 84.40% | Yes |
| FIG260320C00035000 | 10/31 12:29 PM | 35.00 | 16.46 | 12.4 | 16 | 0.00 | 0.00% | 5 | 55 | 95.48% | Yes |
| FIG260320C00040000 | 11/5 3:47 PM | 40.00 | 11.25 | 10.2 | 12.6 | -2.95 | -20.77% | 10 | 55 | 92.09% | Yes |
| FIG260320C00045000 | 11/5 3:47 PM | 45.00 | 9.40 | 8 | 10.7 | -1.48 | -13.60% | 67 | 201 | 92.30% | No |
| FIG260320C00050000 | 11/5 3:59 PM | 50.00 | 8.50 | 7 | 8.5 | 0.00 | 0.00% | 40 | 381 | 93.19% | No |
| FIG260320C00055000 | 11/5 1:20 PM | 55.00 | 7.01 | 6 | 7.65 | -0.71 | -9.20% | 3 | 246 | 97.49% | No |
| FIG260320C00060000 | 11/5 3:46 PM | 60.00 | 5.64 | 5.45 | 6.05 | -0.36 | -6.00% | 29 | 219 | 98.11% | No |
| FIG260320C00065000 | 11/5 3:59 PM | 65.00 | 5.30 | 4.6 | 5.3 | 0.12 | 2.32% | 10 | 269 | 99.51% | No |
| FIG260320C00070000 | 11/5 3:35 PM | 70.00 | 4.20 | 4 | 5 | -0.63 | -13.04% | 61 | 452 | 102.95% | No |
| FIG260320C00075000 | 11/5 3:47 PM | 75.00 | 3.65 | 3 | 4.65 | -0.65 | -15.12% | 9 | 303 | 102.88% | No |
| FIG260320C00080000 | 11/4 2:05 PM | 80.00 | 3.00 | 1.75 | 4.8 | 0.00 | 0.00% | 5 | 2428 | 102.98% | No |
| FIG260320C00085000 | 11/5 1:12 PM | 85.00 | 3.00 | 2.4 | 3.85 | -0.23 | -7.12% | 1 | 46 | 106.86% | No |
| FIG260320C00090000 | 11/5 3:27 PM | 90.00 | 2.75 | 2.27 | 3.4 | 0.20 | 7.84% | 4 | 50 | 108.47% | No |
| FIG260320C00095000 | 10/31 2:52 PM | 95.00 | 2.60 | 2.01 | 3.2 | 0.00 | 0.00% | 1 | 108 | 110.23% | No |
| FIG260320C00100000 | 11/5 3:26 PM | 100.00 | 2.50 | 1.9 | 2.63 | 0.20 | 8.70% | 9 | 558 | 109.96% | No |
| FIG260320C00105000 | 10/10 12:48 PM | 105.00 | 6.45 | 1.55 | 2.86 | 0.00 | 0.00% | 1 | 13 | 113.09% | No |
| FIG260320C00110000 | 11/4 2:43 PM | 110.00 | 2.00 | 1.7 | 2.55 | 0.00 | 0.00% | 5 | 122 | 115.67% | No |
| FIG260320C00115000 | 10/21 11:24 AM | 115.00 | 2.79 | 1.28 | 2.52 | 0.00 | 0.00% | 1 | 6 | 115.72% | No |
| FIG260320C00120000 | 11/5 1:23 PM | 120.00 | 1.80 | 1 | 2.4 | -0.28 | -13.46% | 1 | 186 | 115.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260320P00030000 | 11/5 3:57 PM | 30.00 | 2.15 | 1.95 | 2.35 | 0.35 | 19.44% | 20 | 156 | 80.25% | No |
| FIG260320P00035000 | 11/5 3:01 PM | 35.00 | 4.00 | 3 | 4.8 | 0.80 | 25.00% | 11 | 544 | 80.08% | No |
| FIG260320P00040000 | 11/5 3:49 PM | 40.00 | 6.44 | 6.5 | 6.9 | 0.94 | 17.09% | 181 | 2287 | 84.96% | No |
| FIG260320P00045000 | 11/5 3:47 PM | 45.00 | 9.31 | 8.95 | 10 | 0.31 | 3.44% | 95 | 512 | 84.01% | Yes |
| FIG260320P00050000 | 11/5 3:52 PM | 50.00 | 13.20 | 12.4 | 14 | 1.70 | 14.78% | 4 | 1722 | 88.13% | Yes |
| FIG260320P00055000 | 11/5 2:37 PM | 55.00 | 16.71 | 15.3 | 18 | 2.26 | 15.64% | 72 | 487 | 86.52% | Yes |
| FIG260320P00060000 | 11/5 2:59 PM | 60.00 | 20.72 | 19.05 | 21.3 | 1.82 | 9.63% | 2 | 227 | 82.84% | Yes |
| FIG260320P00065000 | 10/31 2:20 PM | 65.00 | 22.10 | 23.25 | 25.9 | 0.00 | 0.00% | 7 | 156 | 85.60% | Yes |
| FIG260320P00070000 | 11/5 12:15 PM | 70.00 | 28.50 | 27 | 30.9 | 1.41 | 5.20% | 2 | 90 | 86.45% | Yes |
| FIG260320P00075000 | 10/24 12:44 PM | 75.00 | 24.90 | 31.5 | 35.25 | 0.00 | 0.00% | 2 | 528 | 86.33% | Yes |
| FIG260320P00080000 | 11/3 11:07 AM | 80.00 | 34.90 | 36 | 39.95 | 0.00 | 0.00% | 1 | 23 | 87.04% | Yes |
| FIG260320P00085000 | 10/23 3:14 PM | 85.00 | 36.00 | 41 | 44.25 | 0.00 | 0.00% | 14 | 18 | 87.30% | Yes |
| FIG260320P00090000 | 10/10 9:49 AM | 90.00 | 32.00 | 45.5 | 49.45 | 0.00 | 0.00% | 1 | 10 | 89.72% | Yes |
| FIG260320P00095000 | 9/2 11:27 AM | 95.00 | 36.10 | 43.25 | 45.6 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| FIG260320P00100000 | 11/5 3:49 PM | 100.00 | 57.00 | 55.1 | 59.1 | 9.50 | 20.00% | 1 | 15 | 91.50% | Yes |
| FIG260320P00115000 | 8/29 9:36 AM | 115.00 | 50.50 | 65.5 | 66.5 | 0.00 | 0.00% | 7 | 7 | 0.00% | Yes |
| FIG260320P00120000 | 10/8 11:31 AM | 120.00 | 58.00 | 74.75 | 78.2 | 0.00 | 0.00% | 1 | 3 | 89.40% | Yes |
