Options Chain for FIRST INTST BANCSYSTEM INC COM (FIBK) - $29.10 as of 3/28/2025 7:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 16.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 10.50 | 13.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 8.00 | 11.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 5.40 | 9.00 | % | 0 | 0 | 1.60 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 3.30 | 6.50 | % | 0 | 0 | 1.67 | 0.88 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.25 | -0.10 | -28.58% | 15 | 21 | 0.43 | 0.38 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.06 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 3.10 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 3.10 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 1.15 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.15 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 3.10 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 3.10 | % | 0 | 0 | 2.43 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.70 | % | 0 | 0 | 1.97 | -0.12 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 3.10 | % | 0 | 0 | 1.48 | -0.62 | 0.11 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 5.80 | 8.00 | % | 0 | 0 | 1.46 | -0.94 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 10.90 | 12.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 15.80 | 17.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |