Options Chain for FIRST INTST BANCSYSTEM INC COM (FIBK) - $27.78 as of 5/8/2024 7:31:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.20 | 17.50 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 15.00 | 10.60 | 15.00 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 17.50 | 9.40 | 12.40 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 20.00 | 7.40 | 9.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 22.50 | 3.20 | 7.50 | % | 0 | 0 | 2.99 | 0.99 | 0.01 | -0.01 | 5/7/2024 3:59:50 PM EST | |||
| 25.00 | 2.45 | 5.50 | % | 0 | 0 | 2.28 | 0.86 | 0.08 | -0.03 | 5/7/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.20 | 0.12 | -0.04 | 5/1/2024 | 5/7/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.05 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.85 | -0.01 | 0.01 | -0.01 | 5/2/2024 | 5/7/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.14 | 0.08 | -0.03 | 4/30/2024 | 5/7/2024 3:59:50 PM EST |
| 30.00 | 1.00 | 4.30 | % | 0 | 0 | 1.62 | -0.80 | 0.12 | -0.04 | 5/7/2024 3:59:50 PM EST | |||
| 35.00 | 6.70 | 9.40 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 5/7/2024 3:59:50 PM EST | |||
| 40.00 | 10.40 | 13.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:50 PM EST |