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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260618C00030000 | 11/5 3:59 PM | 30.00 | 18.50 | 17.85 | 20 | -1.00 | -5.13% | 16 | 151 | 93.40% | Yes |
| FIG260618C00035000 | 11/5 3:53 PM | 35.00 | 16.00 | 15 | 16.5 | -3.13 | -16.36% | 17 | 32 | 88.11% | Yes |
| FIG260618C00040000 | 11/5 3:41 PM | 40.00 | 13.57 | 13.55 | 14.9 | -2.43 | -15.19% | 28 | 365 | 94.24% | Yes |
| FIG260618C00045000 | 11/5 3:57 PM | 45.00 | 12.00 | 11.5 | 13.4 | -0.80 | -6.25% | 15 | 86 | 94.97% | No |
| FIG260618C00050000 | 11/5 3:58 PM | 50.00 | 10.20 | 10.2 | 11 | -1.20 | -10.53% | 274 | 1725 | 93.04% | No |
| FIG260618C00055000 | 11/5 3:57 PM | 55.00 | 9.30 | 8.25 | 10.7 | -0.70 | -7.00% | 15 | 513 | 94.75% | No |
| FIG260618C00060000 | 11/5 3:50 PM | 60.00 | 8.00 | 7 | 8.7 | -0.20 | -2.44% | 19 | 839 | 91.39% | No |
| FIG260618C00065000 | 11/5 3:44 PM | 65.00 | 7.33 | 7.2 | 8 | -0.67 | -8.38% | 12 | 887 | 96.85% | No |
| FIG260618C00070000 | 11/5 3:23 PM | 70.00 | 6.60 | 6.45 | 7.85 | -0.40 | -5.71% | 68 | 863 | 99.94% | No |
| FIG260618C00075000 | 11/5 12:58 PM | 75.00 | 6.20 | 5.15 | 6.9 | -1.25 | -16.78% | 12 | 233 | 97.17% | No |
| FIG260618C00080000 | 11/5 12:16 PM | 80.00 | 5.80 | 4 | 6.75 | -0.55 | -8.66% | 4 | 296 | 97.20% | No |
| FIG260618C00085000 | 11/5 1:44 PM | 85.00 | 5.05 | 4.3 | 6.1 | -2.30 | -31.29% | 1 | 73 | 100.39% | No |
| FIG260618C00090000 | 11/5 1:44 PM | 90.00 | 4.80 | 3.9 | 6 | -0.21 | -4.19% | 9 | 794 | 102.56% | No |
| FIG260618C00095000 | 11/3 11:26 AM | 95.00 | 5.22 | 3.65 | 5.3 | 0.00 | 0.00% | 1 | 375 | 102.47% | No |
| FIG260618C00100000 | 11/5 3:39 PM | 100.00 | 3.85 | 3.65 | 4.5 | -0.42 | -9.84% | 20 | 1249 | 102.56% | No |
| FIG260618C00105000 | 10/29 9:35 AM | 105.00 | 4.00 | 3.05 | 4.65 | 0.00 | 0.00% | 5 | 17 | 103.85% | No |
| FIG260618C00110000 | 11/5 3:38 PM | 110.00 | 3.42 | 3.15 | 4.55 | -0.78 | -18.57% | 6 | 575 | 106.91% | No |
| FIG260618C00115000 | 10/29 10:00 AM | 115.00 | 3.56 | 2.55 | 3.95 | 0.00 | 0.00% | 1 | 46 | 104.14% | No |
| FIG260618C00120000 | 11/5 3:41 PM | 120.00 | 3.05 | 2.75 | 3.5 | -0.30 | -8.96% | 18 | 253 | 105.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG260618P00030000 | 11/5 2:57 PM | 30.00 | 3.40 | 2.65 | 3.6 | -0.10 | -2.86% | 16 | 345 | 73.68% | No |
| FIG260618P00035000 | 11/5 10:49 AM | 35.00 | 5.45 | 5 | 6.2 | 0.38 | 7.50% | 43 | 473 | 77.72% | No |
| FIG260618P00040000 | 11/5 12:51 PM | 40.00 | 8.26 | 7.3 | 9 | 0.13 | 1.60% | 32 | 649 | 77.47% | No |
| FIG260618P00045000 | 11/5 2:54 PM | 45.00 | 11.51 | 10.4 | 12.3 | 0.93 | 8.79% | 21 | 402 | 79.09% | Yes |
| FIG260618P00050000 | 11/5 3:23 PM | 50.00 | 14.85 | 14 | 15.5 | 0.38 | 2.63% | 2 | 771 | 79.55% | Yes |
| FIG260618P00055000 | 11/4 9:39 AM | 55.00 | 17.38 | 17.95 | 20 | 0.00 | 0.00% | 1 | 247 | 83.96% | Yes |
| FIG260618P00060000 | 11/5 12:08 PM | 60.00 | 22.40 | 21 | 23.95 | 1.76 | 8.53% | 1 | 511 | 81.45% | Yes |
| FIG260618P00065000 | 11/5 1:45 PM | 65.00 | 26.79 | 24.5 | 28.1 | 2.44 | 10.02% | 1 | 372 | 79.86% | Yes |
| FIG260618P00070000 | 10/27 3:09 PM | 70.00 | 25.00 | 29 | 32.55 | 0.00 | 0.00% | 2 | 364 | 82.03% | Yes |
| FIG260618P00075000 | 10/31 2:44 PM | 75.00 | 31.95 | 33 | 36.9 | 0.00 | 0.00% | 1 | 52 | 80.86% | Yes |
| FIG260618P00080000 | 11/3 11:07 AM | 80.00 | 36.55 | 37.5 | 41.4 | 0.00 | 0.00% | 1 | 15 | 81.45% | Yes |
| FIG260618P00085000 | 10/28 11:24 AM | 85.00 | 37.38 | 42 | 45.9 | 0.00 | 0.00% | 1 | 20 | 81.30% | Yes |
| FIG260618P00090000 | 10/7 3:51 PM | 90.00 | 38.23 | 47 | 50.5 | 0.00 | 0.00% | 0 | 10 | 83.35% | Yes |
| FIG260618P00095000 | 10/7 3:51 PM | 95.00 | 42.40 | 51.5 | 55.2 | 0.00 | 0.00% | 10 | 30 | 82.92% | Yes |
| FIG260618P00100000 | 11/3 1:56 PM | 100.00 | 54.77 | 56 | 59.9 | 0.00 | 0.00% | 2 | 13 | 81.84% | Yes |
| FIG260618P00110000 | 10/30 2:44 PM | 110.00 | 63.08 | 66 | 69.65 | 0.00 | 0.00% | 2 | 5 | 86.26% | Yes |
| FIG260618P00115000 | 9/3 2:04 PM | 115.00 | 55.30 | 65 | 65.95 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| FIG260618P00120000 | 9/26 12:24 PM | 120.00 | 69.89 | 0 | 0 | 0.00 | 0.00% | 10 | 11 | 0.00% | Yes |
