Options Chain for FTI CONSULTING INC COM (FCN) - $215.31 as of 4/26/2024 3:13:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 104.80 | 108.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 99.90 | 103.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 94.80 | 98.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 89.80 | 93.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 84.80 | 88.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 130.00 | 79.80 | 83.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 135.00 | 74.80 | 79.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 140.00 | 70.00 | 73.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 64.80 | 69.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 60.10 | 63.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 54.80 | 59.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 50.10 | 54.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 44.90 | 49.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 40.40 | 43.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 175.00 | 35.40 | 39.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 180.00 | 30.50 | 34.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:02 PM EST | |||
| 185.00 | 25.50 | 28.90 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 190.00 | 20.40 | 24.30 | 32.10 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.95 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 195.00 | 16.30 | 19.20 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.90 | 0.01 | -0.08 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 200.00 | 12.70 | 14.30 | 17.90 | +0.80 | +4.68% | 2 | 13 | 0.28 | 0.83 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 210.00 | 5.60 | 6.60 | 11.30 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.58 | 0.03 | -0.13 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 220.00 | 1.35 | 2.15 | 4.30 | -2.80 | -39.44% | 24 | 346 | 0.22 | 0.25 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 230.00 | 0.40 | 0.60 | 0.75 | -1.85 | -71.16% | 44 | 408 | 0.25 | 0.08 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 240.00 | 0.05 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.02 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:02 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.85 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.80 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.74 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 180.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.01 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 185.00 | 0.05 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.02 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 190.00 | 0.10 | 0.65 | 3.20 | 0.00 | 0.00% | 0 | 45 | 0.28 | -0.05 | 0.01 | -0.06 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 195.00 | 0.55 | 1.60 | 3.30 | 0.00 | 0.00% | 0 | 48 | 0.33 | -0.10 | 0.01 | -0.08 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 200.00 | 1.05 | 1.35 | 5.20 | 0.00 | 0.00% | 0 | 28 | 0.26 | -0.17 | 0.02 | -0.10 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 210.00 | 3.50 | 4.70 | 2.50 | -5.04 | -66.85% | 1 | 43 | 0.26 | -0.42 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 220.00 | 8.70 | 10.70 | 4.80 | 0.00 | 0.00% | 0 | 32 | 0.21 | -0.75 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 230.00 | 17.40 | 20.20 | % | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 4/26/2024 4:00:02 PM EST | |||
| 240.00 | 26.00 | 30.10 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 250.00 | 36.10 | 40.70 | 25.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 260.00 | 46.00 | 50.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 270.00 | 56.00 | 60.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 280.00 | 66.50 | 70.90 | 60.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 290.00 | 76.80 | 80.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 300.00 | 86.00 | 90.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |