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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260417C00030000 | 11/5 11:44 AM | 30.00 | 19.30 | 16.45 | 19.45 | 0.60 | 3.21% | 2 | 54 | 97.27% | Yes |
| FIG260417C00035000 | 11/5 12:37 PM | 35.00 | 15.10 | 13.25 | 15.5 | -2.38 | -13.62% | 21 | 21 | 88.77% | Yes |
| FIG260417C00040000 | 11/5 11:02 AM | 40.00 | 12.90 | 11.35 | 13.75 | -1.55 | -10.73% | 2 | 118 | 94.69% | Yes |
| FIG260417C00045000 | 11/5 3:08 PM | 45.00 | 10.62 | 9.2 | 11.9 | -0.88 | -7.65% | 18 | 233 | 94.58% | No |
| FIG260417C00050000 | 11/5 3:54 PM | 50.00 | 8.80 | 8.5 | 8.8 | -1.24 | -12.35% | 10 | 142 | 92.51% | No |
| FIG260417C00055000 | 11/5 12:51 PM | 55.00 | 7.52 | 6.7 | 8 | -1.03 | -12.05% | 2 | 213 | 93.21% | No |
| FIG260417C00060000 | 11/5 3:30 PM | 60.00 | 7.04 | 5.65 | 7.8 | -0.56 | -7.37% | 2 | 238 | 97.73% | No |
| FIG260417C00065000 | 11/5 3:46 PM | 65.00 | 5.90 | 4.45 | 5.9 | -1.25 | -17.48% | 9 | 148 | 92.58% | No |
| FIG260417C00070000 | 11/5 3:38 PM | 70.00 | 5.00 | 4.4 | 5.65 | -0.70 | -12.28% | 2 | 136 | 98.54% | No |
| FIG260417C00075000 | 11/5 2:38 PM | 75.00 | 4.35 | 3.85 | 4.6 | -0.73 | -14.37% | 9 | 199 | 97.51% | No |
| FIG260417C00080000 | 11/5 1:07 PM | 80.00 | 4.00 | 3 | 4.95 | -0.60 | -13.04% | 2 | 66 | 100.86% | No |
| FIG260417C00085000 | 10/30 12:10 PM | 85.00 | 4.10 | 3.05 | 4.6 | 0.00 | 0.00% | 4 | 42 | 104.57% | No |
| FIG260417C00090000 | 11/4 11:03 AM | 90.00 | 3.86 | 2.8 | 4.25 | 0.00 | 0.00% | 2 | 62 | 106.24% | No |
| FIG260417C00095000 | 10/30 10:34 AM | 95.00 | 3.37 | 2.19 | 3.9 | 0.00 | 0.00% | 2 | 125 | 105.37% | No |
| FIG260417C00100000 | 11/3 3:57 PM | 100.00 | 3.75 | 2 | 3.65 | 0.00 | 0.00% | 6 | 104 | 106.86% | No |
| FIG260417C00105000 | 11/3 2:54 PM | 105.00 | 3.00 | 1.3 | 3.4 | 0.00 | 0.00% | 2 | 88 | 104.79% | No |
| FIG260417C00110000 | 11/5 3:56 PM | 110.00 | 2.40 | 1.7 | 3.25 | -0.24 | -9.09% | 1 | 402 | 109.79% | No |
| FIG260417C00115000 | 10/10 12:53 PM | 115.00 | 6.10 | 1.52 | 3.6 | 0.00 | 0.00% | 3 | 4 | 114.11% | No |
| FIG260417C00120000 | 10/31 2:15 PM | 120.00 | 2.30 | 1.1 | 3.5 | 0.00 | 0.00% | 1 | 11 | 113.82% | No |
| FIG260417C00125000 | 11/4 10:52 AM | 125.00 | 2.19 | 1.8 | 2.3 | 0.00 | 0.00% | 2 | 37 | 113.28% | No |
| FIG260417C00130000 | 11/4 9:49 AM | 130.00 | 1.86 | 1.32 | 2.54 | 0.00 | 0.00% | 1 | 23 | 114.26% | No |
| FIG260417C00135000 | 11/5 1:36 PM | 135.00 | 1.56 | 1.5 | 1.95 | -1.09 | -41.13% | 3 | 127 | 113.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260417P00030000 | 11/5 12:58 PM | 30.00 | 2.50 | 2.25 | 3 | 0.35 | 16.28% | 2 | 75 | 79.76% | No |
| FIG260417P00035000 | 11/5 3:59 PM | 35.00 | 4.54 | 4.05 | 5 | 0.49 | 12.10% | 4 | 421 | 79.71% | No |
| FIG260417P00040000 | 11/5 3:24 PM | 40.00 | 7.05 | 6.15 | 7.7 | 1.05 | 17.50% | 5 | 230 | 79.44% | No |
| FIG260417P00045000 | 11/5 3:27 PM | 45.00 | 9.85 | 9 | 10.55 | 0.36 | 3.79% | 17 | 1745 | 79.07% | Yes |
| FIG260417P00050000 | 11/5 10:34 AM | 50.00 | 12.93 | 12.2 | 14.05 | 1.35 | 11.66% | 2 | 514 | 79.58% | Yes |
| FIG260417P00055000 | 11/4 1:36 PM | 55.00 | 15.59 | 16.5 | 17.95 | 0.00 | 0.00% | 1 | 101 | 83.69% | Yes |
| FIG260417P00060000 | 10/24 9:35 AM | 60.00 | 15.75 | 19.75 | 21.9 | 0.00 | 0.00% | 2 | 536 | 81.24% | Yes |
| FIG260417P00065000 | 10/10 10:05 AM | 65.00 | 15.29 | 23.4 | 26.85 | 0.00 | 0.00% | 10 | 125 | 83.11% | Yes |
| FIG260417P00070000 | 10/8 3:22 PM | 70.00 | 16.90 | 27.5 | 31.2 | 0.00 | 0.00% | 126 | 155 | 82.74% | Yes |
| FIG260417P00075000 | 11/4 9:30 AM | 75.00 | 32.00 | 32.3 | 35.7 | 0.00 | 0.00% | 3 | 14 | 85.38% | Yes |
| FIG260417P00080000 | 10/8 3:22 PM | 80.00 | 23.90 | 36.5 | 40.25 | 0.00 | 0.00% | 2 | 40 | 84.01% | Yes |
| FIG260417P00085000 | 9/2 11:47 AM | 85.00 | 29.30 | 35.45 | 37.1 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| FIG260417P00090000 | 10/3 12:00 PM | 90.00 | 40.20 | 46 | 49.7 | 0.00 | 0.00% | 14 | 14 | 86.87% | Yes |
| FIG260417P00095000 | 9/22 10:53 AM | 95.00 | 41.00 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| FIG260417P00100000 | 10/29 1:34 PM | 100.00 | 50.00 | 55.5 | 59.3 | 0.00 | 0.00% | 2 | 3 | 88.21% | Yes |
| FIG260417P00115000 | 10/30 9:45 AM | 115.00 | 66.50 | 70 | 73.9 | 0.00 | 0.00% | 3 | 10 | 89.94% | Yes |
