Options Chain for FARMLAND PARTNERS INC COM (FPI) - $10.38 as of 5/5/2025 3:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.35 | 8.90 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.85 | 6.40 | 6.90 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 5.20 | 6.20 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.35 | 3.90 | 5.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 2.65 | 3.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.85 | 1.50 | 1.80 | 1.34 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.99 | 0.04 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.50 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.53 | 0.72 | 0.43 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 11.35 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 335 | 0.62 | 0.12 | 0.29 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 131 | 0.98 | 0.01 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.85 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 60 | 1.02 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:59 PM EST |
| 16.35 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 18.85 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.35 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.85 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.35 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.85 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 475 | 0.72 | -0.01 | 0.04 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 1.20 | 0.12 | -0.01 | -7.70% | 33 | 188 | 0.40 | -0.28 | 0.43 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.35 | 0.90 | 1.05 | 0.98 | -0.52 | -34.67% | 1 | 226 | 0.32 | -0.88 | 0.29 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 1.55 | 2.50 | 1.00 | 0.00 | 0.00% | 0 | 4 | 1.38 | -0.99 | 0.03 | 0.00 | 1/28/2025 | 5/5/2025 3:59:59 PM EST |
| 13.85 | 3.20 | 3.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 4.30 | 5.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 16.35 | 5.70 | 6.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 6.80 | 7.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 18.85 | 8.20 | 9.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 9.30 | 11.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |