Options Chain for FIRST INTST BANCSYSTEM INC COM (FIBK) - $33.42 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.50 | 23.40 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 15.00 | 16.80 | 21.00 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 17.50 | 14.70 | 18.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 20.00 | 12.40 | 16.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 22.50 | 9.70 | 13.50 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:38 PM EST |
| 25.00 | 6.90 | 11.00 | 5.26 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.95 | 0.02 | -0.01 | 7/11/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 2.80 | 6.50 | 3.84 | -0.62 | -13.91% | 1 | 89 | 0.69 | 0.78 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 35.00 | 0.00 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.69 | 0.37 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.15 | 0.04 | -0.02 | 10/17/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:38 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 | 1.80 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:38 PM EST |
| 17.50 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:38 PM EST |
| 20.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:38 PM EST |
| 22.50 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 25.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.72 | -0.05 | 0.02 | -0.01 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 0.15 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.22 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 35.00 | 0.00 | 4.10 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.63 | 0.10 | -0.03 | 10/28/2024 | 11/20/2024 3:59:38 PM EST |
| 40.00 | 5.70 | 8.80 | % | 0 | 0 | 1.16 | -0.85 | 0.04 | -0.02 | 11/20/2024 3:59:38 PM EST | |||
| 45.00 | 10.70 | 12.90 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:38 PM EST |