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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG270115C00030000 | 11/5 3:52 PM | 30.00 | 21.80 | 18.5 | 23 | -0.80 | -3.54% | 14 | 316 | 81.09% | Yes |
| FIG270115C00035000 | 11/5 2:34 PM | 35.00 | 19.00 | 17 | 21.5 | -3.25 | -14.61% | 7 | 188 | 86.45% | Yes |
| FIG270115C00040000 | 11/5 3:45 PM | 40.00 | 17.90 | 16.3 | 19.5 | -0.55 | -2.98% | 7 | 413 | 89.89% | Yes |
| FIG270115C00045000 | 11/5 3:58 PM | 45.00 | 16.25 | 15.65 | 17.5 | -0.64 | -3.79% | 10 | 194 | 91.63% | No |
| FIG270115C00050000 | 11/5 3:56 PM | 50.00 | 14.75 | 14.6 | 16.4 | -1.05 | -6.65% | 98 | 898 | 93.51% | No |
| FIG270115C00055000 | 11/5 3:00 PM | 55.00 | 13.80 | 12.3 | 15 | -0.40 | -2.82% | 16 | 596 | 90.19% | No |
| FIG270115C00060000 | 11/5 2:35 PM | 60.00 | 12.27 | 11.8 | 14.5 | -0.93 | -7.05% | 22 | 763 | 93.44% | No |
| FIG270115C00065000 | 11/5 3:59 PM | 65.00 | 12.00 | 10.15 | 12.85 | -1.15 | -8.75% | 9 | 311 | 89.94% | No |
| FIG270115C00070000 | 11/5 3:37 PM | 70.00 | 10.90 | 9.95 | 12.35 | -0.25 | -2.24% | 20 | 984 | 92.74% | No |
| FIG270115C00075000 | 11/5 3:44 PM | 75.00 | 10.35 | 9.9 | 11 | -0.97 | -8.57% | 5 | 488 | 93.24% | No |
| FIG270115C00080000 | 11/5 3:06 PM | 80.00 | 9.47 | 9.1 | 11.65 | -1.26 | -11.74% | 22 | 427 | 96.59% | No |
| FIG270115C00085000 | 11/4 10:21 AM | 85.00 | 9.85 | 7.5 | 10.75 | 0.00 | 0.00% | 2 | 156 | 93.46% | No |
| FIG270115C00090000 | 11/5 2:48 PM | 90.00 | 9.00 | 7.2 | 10.65 | 0.05 | 0.56% | 5 | 125 | 95.53% | No |
| FIG270115C00095000 | 10/31 11:29 AM | 95.00 | 7.50 | 7 | 10.25 | 0.00 | 0.00% | 15 | 91 | 96.83% | No |
| FIG270115C00100000 | 11/5 3:46 PM | 100.00 | 7.50 | 7 | 9 | -0.50 | -6.25% | 41 | 2167 | 96.17% | No |
| FIG270115C00105000 | 11/3 10:37 AM | 105.00 | 8.25 | 5.35 | 9.5 | 0.00 | 0.00% | 1 | 46 | 95.53% | No |
| FIG270115C00110000 | 11/5 12:18 PM | 110.00 | 6.80 | 5 | 9.15 | -1.13 | -14.25% | 3 | 97 | 95.92% | No |
| FIG270115C00115000 | 11/3 10:37 AM | 115.00 | 7.55 | 4.75 | 8.8 | 0.00 | 0.00% | 1 | 80 | 96.44% | No |
| FIG270115C00120000 | 11/5 3:52 PM | 120.00 | 6.80 | 4.45 | 8.55 | -0.35 | -4.90% | 6 | 98 | 96.92% | No |
| FIG270115C00125000 | 10/31 11:30 AM | 125.00 | 6.48 | 4.2 | 8 | 0.00 | 0.00% | 1 | 80 | 96.56% | No |
| FIG270115C00130000 | 11/5 3:53 PM | 130.00 | 6.30 | 5.5 | 6.8 | 0.10 | 1.61% | 18 | 2445 | 98.68% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG270115P00030000 | 11/5 3:38 PM | 30.00 | 5.70 | 3.4 | 5.8 | 1.05 | 22.58% | 15 | 490 | 64.67% | No |
| FIG270115P00035000 | 11/5 3:45 PM | 35.00 | 8.00 | 7.05 | 8.5 | 0.00 | 0.00% | 5 | 164 | 70.11% | No |
| FIG270115P00040000 | 11/5 9:58 AM | 40.00 | 11.57 | 10.4 | 11.4 | 0.87 | 8.13% | 2 | 1122 | 71.79% | No |
| FIG270115P00045000 | 11/5 3:37 PM | 45.00 | 14.69 | 14 | 14.9 | 0.74 | 5.30% | 68 | 1645 | 73.87% | Yes |
| FIG270115P00050000 | 11/5 1:42 PM | 50.00 | 17.65 | 17 | 19 | 0.14 | 0.80% | 1 | 479 | 74.39% | Yes |
| FIG270115P00055000 | 11/5 2:33 PM | 55.00 | 21.88 | 21 | 22.3 | 1.81 | 9.02% | 22 | 238 | 74.31% | Yes |
| FIG270115P00060000 | 11/4 9:37 AM | 60.00 | 24.50 | 25 | 28 | 0.00 | 0.00% | 1 | 107 | 79.57% | Yes |
| FIG270115P00065000 | 11/5 1:29 PM | 65.00 | 29.40 | 28.95 | 32.5 | 4.81 | 19.56% | 1 | 65 | 80.77% | Yes |
| FIG270115P00070000 | 11/5 1:44 PM | 70.00 | 33.27 | 33.1 | 36.5 | 1.34 | 4.20% | 2 | 96 | 80.58% | Yes |
| FIG270115P00075000 | 11/3 10:40 AM | 75.00 | 35.72 | 37.05 | 40.5 | 0.00 | 0.00% | 1 | 35 | 79.31% | Yes |
| FIG270115P00080000 | 11/5 1:00 PM | 80.00 | 42.50 | 41.6 | 45.5 | 1.50 | 3.66% | 3 | 98 | 81.83% | Yes |
| FIG270115P00085000 | 9/8 10:38 AM | 85.00 | 39.00 | 0 | 0 | 0.00 | 0.00% | 3 | 28 | 0.00% | Yes |
| FIG270115P00090000 | 10/7 10:02 AM | 90.00 | 40.05 | 49.5 | 54 | 0.00 | 0.00% | 1 | 2 | 78.41% | Yes |
| FIG270115P00095000 | 9/4 11:33 AM | 95.00 | 47.00 | 48.95 | 50.05 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| FIG270115P00100000 | 11/3 1:56 PM | 100.00 | 57.07 | 58.5 | 63 | 0.00 | 0.00% | 2 | 46 | 77.97% | Yes |
| FIG270115P00105000 | 9/23 11:06 AM | 105.00 | 54.70 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| FIG270115P00110000 | 9/16 11:35 AM | 110.00 | 62.30 | 58 | 63 | 0.00 | 0.00% | 3 | 27 | 0.00% | Yes |
| FIG270115P00115000 | 9/16 11:35 AM | 115.00 | 66.80 | 62.5 | 67.5 | 0.00 | 0.00% | 9 | 44 | 0.00% | Yes |
| FIG270115P00120000 | 10/10 12:19 PM | 120.00 | 66.22 | 77 | 81.5 | 0.00 | 0.00% | 28 | 36 | 76.90% | Yes |
| FIG270115P00125000 | 8/25 10:09 AM | 125.00 | 63.90 | 75.7 | 77.9 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| FIG270115P00130000 | 10/10 10:42 AM | 130.00 | 72.82 | 86.5 | 90.1 | 0.00 | 0.00% | 2 | 25 | 73.23% | Yes |
