Explore strikes, OI, IV and strategy data for FSM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FSM260116C00000500 | 3/18 10:38 AM | 0.50 | 5.50 | 5.2 | 6.7 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| FSM260116C00001000 | 11/4 3:47 PM | 1.00 | 6.86 | 6.3 | 7.8 | 0.00 | 0.00% | 15 | 167 | 359.38% | Yes |
| FSM260116C00001500 | 5/19 10:09 AM | 1.50 | 3.91 | 4.8 | 6 | 0.00 | 0.00% | 2 | 53 | 0.00% | Yes |
| FSM260116C00002000 | 9/19 2:22 PM | 2.00 | 6.25 | 6.2 | 7.7 | 0.00 | 0.00% | 240 | 388 | 503.91% | Yes |
| FSM260116C00002500 | 10/2 2:21 PM | 2.50 | 6.30 | 4.8 | 6.1 | 0.00 | 0.00% | 10 | 236 | 160.16% | Yes |
| FSM260116C00003000 | 10/8 10:29 AM | 3.00 | 6.42 | 4.5 | 5.6 | 0.00 | 0.00% | 2 | 833 | 169.92% | Yes |
| FSM260116C00003500 | 10/28 9:31 AM | 3.50 | 4.50 | 4 | 5.1 | 0.00 | 0.00% | 50 | 496 | 146.09% | Yes |
| FSM260116C00004000 | 11/4 1:25 PM | 4.00 | 3.97 | 3.5 | 4.7 | 0.00 | 0.00% | 6 | 578 | 135.94% | Yes |
| FSM260116C00004500 | 10/9 10:30 AM | 4.50 | 4.80 | 3 | 4.2 | 0.00 | 0.00% | 1 | 432 | 116.80% | Yes |
| FSM260116C00005000 | 11/5 3:37 PM | 5.00 | 3.00 | 2.95 | 3.2 | 0.04 | 1.35% | 5 | 1732 | 95.70% | Yes |
| FSM260116C00005500 | 11/4 3:47 PM | 5.50 | 2.46 | 2.35 | 2.95 | 0.00 | 0.00% | 134 | 14381 | 90.63% | Yes |
| FSM260116C00007500 | 11/5 3:06 PM | 7.50 | 1.00 | 1 | 1.15 | 0.00 | 0.00% | 29 | 12238 | 63.77% | Yes |
| FSM260116C00010000 | 11/5 3:23 PM | 10.00 | 0.25 | 0.25 | 0.3 | -0.02 | -7.41% | 317 | 10593 | 62.89% | No |
| FSM260116C00012500 | 11/4 3:30 PM | 12.50 | 0.10 | 0.1 | 0.2 | 0.00 | 0.00% | 51 | 1620 | 78.13% | No |
| FSM260116C00015000 | 11/4 2:44 PM | 15.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 40 | 576 | 84.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FSM260116P00001500 | 1/24 9:46 AM | 1.50 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 20 | 246.88% | No |
| FSM260116P00002000 | 3/5 9:34 AM | 2.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 4 | 29 | 156.25% | No |
| FSM260116P00002500 | 8/5 9:38 AM | 2.50 | 0.27 | 0 | 0 | 0.00 | 0.00% | 6 | 272 | 50.00% | No |
| FSM260116P00003000 | 7/23 10:08 AM | 3.00 | 0.06 | 0 | 0.75 | 0.00 | 0.00% | 200 | 3498 | 218.36% | No |
| FSM260116P00003500 | 10/8 11:32 AM | 3.50 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1705 | 188.67% | No |
| FSM260116P00004000 | 10/10 2:56 PM | 4.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 872 | 92.97% | No |
| FSM260116P00004500 | 11/4 2:50 PM | 4.50 | 0.06 | 0 | 0.45 | 0.00 | 0.00% | 4 | 1037 | 117.58% | No |
| FSM260116P00005000 | 10/17 2:44 PM | 5.00 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 10 | 661 | 83.59% | No |
| FSM260116P00005500 | 11/3 1:05 PM | 5.50 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 4244 | 73.63% | No |
| FSM260116P00007500 | 11/5 12:09 PM | 7.50 | 0.60 | 0.5 | 0.65 | 0.05 | 9.09% | 2008 | 1344 | 54.79% | No |
| FSM260116P00010000 | 11/4 2:44 PM | 10.00 | 2.35 | 1.85 | 2.6 | 0.00 | 0.00% | 60 | 195 | 80.27% | Yes |
| FSM260116P00015000 | 10/16 10:55 AM | 15.00 | 5.42 | 6.3 | 7.8 | 0.00 | 0.00% | 0 | 20 | 154.10% | Yes |
