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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FSM270115C00000500 | 10/29 9:30 AM | 0.50 | 9.00 | 5 | 10 | 0.00 | 0.00% | 12 | 17 | 189.06% | Yes |
| FSM270115C00001000 | 9/29 1:06 PM | 1.00 | 7.80 | 5.9 | 8.7 | 0.00 | 0.00% | 370 | 322 | 205.47% | Yes |
| FSM270115C00001500 | 4/2 1:06 PM | 1.50 | 4.90 | 4.4 | 6.7 | 0.00 | 0.00% | 25 | 5 | 141.80% | Yes |
| FSM270115C00002000 | 10/13 9:30 AM | 2.00 | 7.30 | 4.7 | 7.4 | 0.00 | 0.00% | 11 | 697 | 95.90% | Yes |
| FSM270115C00002500 | 10/16 2:46 PM | 2.50 | 7.10 | 4.3 | 7.1 | 0.00 | 0.00% | 1 | 100 | 98.44% | Yes |
| FSM270115C00003000 | 10/15 11:22 AM | 3.00 | 7.00 | 3.9 | 6.5 | 0.00 | 0.00% | 1 | 294 | 84.38% | Yes |
| FSM270115C00003500 | 10/16 10:30 AM | 3.50 | 6.50 | 3.5 | 6.1 | 0.00 | 0.00% | 2 | 1263 | 80.47% | Yes |
| FSM270115C00004000 | 11/4 10:50 AM | 4.00 | 4.40 | 3.1 | 5.7 | 0.00 | 0.00% | 100 | 512 | 76.07% | Yes |
| FSM270115C00004500 | 10/29 9:30 AM | 4.50 | 4.30 | 2.7 | 5.4 | 0.00 | 0.00% | 1 | 454 | 74.12% | Yes |
| FSM270115C00005000 | 11/5 3:09 PM | 5.00 | 3.61 | 3.5 | 3.8 | 0.61 | 20.33% | 100 | 1015 | 69.14% | Yes |
| FSM270115C00005500 | 11/5 11:07 AM | 5.50 | 3.50 | 3 | 3.5 | 0.30 | 9.37% | 2 | 1218 | 64.16% | Yes |
| FSM270115C00007500 | 11/5 10:23 AM | 7.50 | 2.18 | 1.75 | 3 | 0.05 | 2.35% | 10 | 2433 | 66.36% | Yes |
| FSM270115C00010000 | 11/5 12:21 PM | 10.00 | 1.40 | 1.35 | 1.65 | 0.00 | 0.00% | 22 | 7385 | 63.38% | No |
| FSM270115C00012500 | 11/4 10:07 AM | 12.50 | 0.85 | 0.55 | 2.15 | 0.00 | 0.00% | 2 | 1502 | 73.63% | No |
| FSM270115C00015000 | 10/30 11:11 AM | 15.00 | 0.75 | 0.35 | 1.05 | 0.00 | 0.00% | 4 | 2458 | 63.62% | No |
| FSM270115C00017500 | 11/4 9:30 AM | 17.50 | 0.50 | 0 | 1.45 | 0.00 | 0.00% | 1 | 101 | 72.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FSM270115P00000500 | 10/10 2:54 PM | 0.50 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 0 | 10 | 131.25% | No |
| FSM270115P00002500 | 10/7 3:17 PM | 2.50 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 96.29% | No |
| FSM270115P00003000 | 9/22 9:31 AM | 3.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 25.00% | No |
| FSM270115P00003500 | 8/14 10:06 AM | 3.50 | 0.17 | 0 | 0.5 | 0.00 | 0.00% | 1 | 200 | 66.99% | No |
| FSM270115P00004000 | 8/19 11:45 AM | 4.00 | 0.25 | 0 | 0.25 | 0.00 | 0.00% | 1 | 52 | 57.81% | No |
| FSM270115P00004500 | 10/15 3:20 PM | 4.50 | 0.40 | 0 | 0.55 | 0.00 | 0.00% | 3 | 226 | 51.47% | No |
| FSM270115P00005000 | 9/29 10:49 AM | 5.00 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 2 | 236 | 68.26% | No |
| FSM270115P00005500 | 11/4 9:43 AM | 5.50 | 0.63 | 0.3 | 0.8 | 0.00 | 0.00% | 5 | 308 | 50.39% | No |
| FSM270115P00007500 | 10/23 3:03 PM | 7.50 | 1.47 | 1.3 | 1.65 | 0.00 | 0.00% | 1 | 281 | 50.05% | No |
| FSM270115P00010000 | 11/4 12:20 PM | 10.00 | 3.00 | 1.6 | 3.5 | 0.00 | 0.00% | 4 | 27 | 59.91% | Yes |
| FSM270115P00012500 | 9/3 10:58 AM | 12.50 | 4.97 | 4.2 | 4.5 | 0.00 | 0.00% | 3 | 2 | 0.00% | Yes |
| FSM270115P00015000 | 9/23 2:51 PM | 15.00 | 6.70 | 0 | 0 | 0.00 | 0.00% | 10 | 30 | 0.00% | Yes |
