Options Chain for FINANCIAL INSTNS INC COM (FISI) - $17.85 as of 5/3/2024 8:45:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 5.00 | 12.30 | 14.70 | % | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 7.50 | 8.50 | 12.40 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 10.00 | 6.00 | 9.90 | 6.50 | 0.00 | 0.00% | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:49 PM EST |
| 12.50 | 3.80 | 7.20 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 15.00 | 1.25 | 4.90 | % | 0 | 0 | 2.56 | 0.93 | 0.06 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 17.50 | 0.45 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.60 | 0.17 | -0.03 | 4/18/2024 | 5/3/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.58 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.21 | 0.13 | -0.02 | 3/25/2024 | 5/3/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 2.30 | 0.04 | 0.04 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.01 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.95 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.95 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 2.35 | -0.07 | 0.06 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.60 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.34 | -0.40 | 0.17 | -0.03 | 4/15/2024 | 5/3/2024 3:59:49 PM EST |
| 20.00 | 1.60 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.79 | 0.13 | -0.02 | 3/26/2024 | 5/3/2024 3:59:49 PM EST |
| 22.50 | 3.70 | 5.50 | % | 0 | 0 | 1.65 | -0.96 | 0.04 | -0.01 | 5/3/2024 3:59:49 PM EST | |||
| 25.00 | 5.20 | 8.50 | % | 0 | 0 | 2.43 | -1.00 | 0.01 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 30.00 | 10.20 | 13.90 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST | |||
| 35.00 | 15.20 | 18.90 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:49 PM EST |