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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG280121C00030000 | 11/5 3:46 PM | 30.00 | 26.00 | 25 | 27.5 | 0.18 | 0.70% | 8 | 170 | 91.42% | Yes |
| FIG280121C00035000 | 11/5 3:30 PM | 35.00 | 23.54 | 21 | 26 | -1.45 | -5.80% | 11 | 71 | 85.30% | Yes |
| FIG280121C00040000 | 11/5 3:38 PM | 40.00 | 22.00 | 19.5 | 24.35 | -1.55 | -6.58% | 28 | 122 | 85.08% | Yes |
| FIG280121C00045000 | 11/5 2:52 PM | 45.00 | 21.05 | 20.7 | 23 | -1.70 | -7.47% | 15 | 35 | 91.14% | No |
| FIG280121C00050000 | 11/5 3:54 PM | 50.00 | 20.50 | 19 | 21.5 | -0.65 | -3.07% | 133 | 463 | 89.14% | No |
| FIG280121C00055000 | 11/5 12:49 PM | 55.00 | 18.83 | 16 | 20.45 | -1.35 | -6.69% | 2 | 88 | 85.03% | No |
| FIG280121C00060000 | 11/5 3:31 PM | 60.00 | 17.92 | 16 | 19.5 | -0.31 | -1.70% | 26 | 298 | 87.19% | No |
| FIG280121C00065000 | 11/5 2:19 PM | 65.00 | 17.05 | 16.5 | 19 | -0.60 | -3.40% | 5 | 76 | 90.87% | No |
| FIG280121C00070000 | 11/4 9:34 AM | 70.00 | 16.59 | 13.7 | 17.05 | 0.00 | 0.00% | 1 | 131 | 84.58% | No |
| FIG280121C00075000 | 11/5 1:49 PM | 75.00 | 15.50 | 13 | 17.5 | 0.40 | 2.65% | 3 | 1132 | 87.08% | No |
| FIG280121C00080000 | 11/5 3:30 PM | 80.00 | 14.40 | 12.9 | 16.6 | -0.50 | -3.36% | 5 | 71 | 87.84% | No |
| FIG280121C00085000 | 11/5 12:49 PM | 85.00 | 14.53 | 12.3 | 16 | -1.90 | -11.56% | 4 | 157 | 88.01% | No |
| FIG280121C00090000 | 10/31 3:50 PM | 90.00 | 16.01 | 11.9 | 15.5 | 0.00 | 0.00% | 5 | 38 | 88.57% | No |
| FIG280121C00095000 | 11/5 1:31 PM | 95.00 | 13.03 | 11.15 | 15 | -0.67 | -4.89% | 3 | 33 | 88.29% | No |
| FIG280121C00100000 | 11/5 3:31 PM | 100.00 | 12.65 | 10.8 | 14.45 | -0.67 | -5.03% | 27 | 122 | 88.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FIG280121P00030000 | 11/5 9:35 AM | 30.00 | 7.90 | 6.05 | 9 | 0.03 | 0.38% | 10 | 130 | 64.05% | No |
| FIG280121P00035000 | 11/5 3:48 PM | 35.00 | 10.85 | 10.2 | 11.5 | 0.47 | 4.53% | 10 | 130 | 66.61% | No |
| FIG280121P00040000 | 11/5 3:54 PM | 40.00 | 14.45 | 13 | 15.9 | 1.42 | 10.90% | 2 | 174 | 68.66% | No |
| FIG280121P00045000 | 11/5 3:27 PM | 45.00 | 17.29 | 16.25 | 18 | 1.05 | 6.47% | 37 | 34 | 65.50% | Yes |
| FIG280121P00050000 | 11/5 2:25 PM | 50.00 | 20.82 | 19 | 22 | 1.53 | 7.93% | 1 | 49 | 64.72% | Yes |
| FIG280121P00055000 | 10/29 10:29 AM | 55.00 | 21.85 | 23 | 28 | 0.00 | 0.00% | 1 | 27 | 69.76% | Yes |
| FIG280121P00060000 | 10/29 9:54 AM | 60.00 | 25.10 | 26.5 | 31.5 | 0.00 | 0.00% | 1 | 34 | 68.18% | Yes |
| FIG280121P00065000 | 10/31 3:13 PM | 65.00 | 29.86 | 30.5 | 35.5 | 0.00 | 0.00% | 10 | 20 | 68.13% | Yes |
| FIG280121P00070000 | 10/21 11:20 AM | 70.00 | 31.40 | 35 | 39.5 | 0.00 | 0.00% | 9 | 21 | 68.64% | Yes |
| FIG280121P00075000 | 10/3 2:09 PM | 75.00 | 36.05 | 39 | 44 | 0.00 | 0.00% | 81 | 40 | 68.82% | Yes |
| FIG280121P00080000 | 10/20 11:10 AM | 80.00 | 39.23 | 43 | 48 | 0.00 | 0.00% | 1 | 5 | 67.74% | Yes |
| FIG280121P00085000 | 10/3 2:09 PM | 85.00 | 44.53 | 47.5 | 52.5 | 0.00 | 0.00% | 81 | 1002 | 68.32% | Yes |
| FIG280121P00090000 | 10/30 3:13 PM | 90.00 | 50.50 | 52 | 56.5 | 0.00 | 0.00% | 1 | 5 | 67.70% | Yes |
| FIG280121P00100000 | 10/29 10:11 AM | 100.00 | 57.65 | 60.5 | 64 | 0.00 | 0.00% | 1 | 1 | 63.75% | Yes |
