Options Chain for FIRST INTST BANCSYSTEM INC COM (FIBK) - $27.69 as of 5/16/2025 3:13:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.60 | 15.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 17.50 | 8.10 | 12.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 20.00 | 5.70 | 10.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 22.50 | 3.00 | 7.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 25.00 | 1.95 | 5.50 | % | 0 | 0 | 1.39 | 0.88 | 0.15 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 30.00 | 0.15 | 0.45 | 0.25 | -0.25 | -50.00% | 1 | 232 | 0.36 | 0.19 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 4.10 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.99 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/16/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 4.10 | 0.15 | 0.00 | 0.00% | 0 | 40 | 2.30 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/16/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/16/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/16/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.10 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 4.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/16/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 4.20 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 22.50 | 0.05 | 0.30 | 0.09 | -0.21 | -70.00% | 1 | 67 | 0.44 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 4.60 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.74 | -0.12 | 0.15 | 0.00 | 5/13/2025 | 5/16/2025 3:59:58 PM EST |
| 30.00 | 1.90 | 5.00 | 5.15 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.81 | 0.09 | -0.01 | 4/30/2025 | 5/16/2025 3:59:58 PM EST |
| 35.00 | 5.10 | 9.20 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 40.00 | 10.10 | 14.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 45.00 | 15.10 | 19.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST | |||
| 50.00 | 20.10 | 24.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:58 PM EST |