Options Chain for (FLIC) - $10.67 as of 4/25/2024 12:39:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 17.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 5.00 | 12.20 | 14.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 7.50 | 10.10 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 10.00 | 7.60 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 12.50 | 5.10 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 15.00 | 2.70 | 4.90 | 3.50 | 0.00 | 0.00% | 0 | 0 | 9.09 | 0.99 | 0.02 | -0.03 | 7/26/2022 | 12/15/2022 4:00:04 PM EST |
| 17.50 | 0.25 | 2.25 | 0.92 | 0.00 | 0.00% | 0 | 1 | 5.49 | 0.67 | 0.24 | -0.27 | 11/18/2022 | 12/15/2022 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.37 | 0.12 | 0.13 | -0.15 | 12/7/2022 | 12/15/2022 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 5.49 | 0.00 | 0.01 | -0.01 | 8/9/2022 | 12/15/2022 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 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 | 12/15/2022 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 8.47 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 0 | 3.01 | -0.01 | 0.02 | -0.03 | 12/5/2022 | 12/15/2022 4:00:04 PM EST |
| 17.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.18 | -0.33 | 0.24 | -0.27 | 11/30/2022 | 12/15/2022 4:00:04 PM EST |
| 20.00 | 0.55 | 3.30 | 1.49 | 0.00 | 0.00% | 0 | 0 | 5.57 | -0.88 | 0.13 | -0.15 | 8/16/2022 | 12/15/2022 4:00:04 PM EST |
| 22.50 | 2.95 | 5.80 | % | 0 | 0 | 7.39 | -1.00 | 0.01 | -0.01 | 12/15/2022 4:00:04 PM EST | |||
| 25.00 | 5.90 | 7.40 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 30.00 | 10.50 | 12.90 | % | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST | |||
| 35.00 | 15.50 | 17.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:04 PM EST |