Options Chain for F&G ANNUITIES & LIFE INC COMMON STOCK (FG) - $31.43 as of 5/12/2025 8:28:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.10 | 14.00 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:57 PM EST |
| 22.50 | 7.70 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 25.00 | 5.80 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 30.00 | 0.90 | 4.40 | 5.80 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.81 | 0.14 | -0.11 | 3/21/2025 | 5/12/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 4.50 | 1.50 | 0.00 | 0.00% | 0 | 39 | 4.41 | 0.05 | 0.05 | -0.03 | 5/5/2025 | 5/12/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 4.40 | 0.55 | 0.00 | 0.00% | 0 | 32 | 5.40 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 4.40 | % | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.40 | % | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.40 | % | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.40 | % | 0 | 0 | 8.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 4.50 | % | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 4.50 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 30.00 | 0.15 | 0.40 | 0.20 | -0.50 | -71.43% | 1 | 61 | 0.66 | -0.19 | 0.14 | -0.11 | 5/12/2025 | 5/12/2025 3:59:57 PM EST |
| 35.00 | 2.85 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 11 | 2.15 | -0.95 | 0.05 | -0.03 | 5/2/2025 | 5/12/2025 3:59:57 PM EST |
| 40.00 | 7.70 | 10.00 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 45.00 | 12.70 | 15.70 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 50.00 | 17.70 | 20.70 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 55.00 | 22.70 | 25.90 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 60.00 | 27.70 | 30.70 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST |