Options Chain for FARMLAND PARTNERS INC COM (FPI) - $11.04 as of 8/22/2025 8:06:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 10.10 | 8.65 | % | 3.46 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 5.80 | 7.00 | 6.40 | % | 1.28 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.50 | 3.30 | 4.20 | 3.75 | % | 0.50 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 10.00 | 0.90 | 1.40 | 1.15 | 1.07 | +0.17 | +18.89% | 0.11 | 1 | 18 | 0.65 | 0.97 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 48 | 0.34 | 0.01 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.31 | -0.03 | 0.10 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 1.25 | 1.70 | 1.48 | 1.48 | -0.17 | -10.31% | 0.12 | 1 | 4 | 0.60 | -0.99 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 3.70 | 4.30 | 4.00 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 6.30 | 6.80 | 6.55 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 8.80 | 9.10 | 8.95 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.50 | 11.40 | 11.80 | 11.60 | % | 0.52 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |