Options Chain for FARMLAND PARTNERS INC COM (FPI) - $10.40 as of 5/13/2025 8:34:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.35 | 9.00 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.85 | 6.40 | 6.80 | 6.40 | 0.00 | 0.00% | 0 | 1 | 9.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 5.30 | 5.60 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 6.35 | 4.00 | 5.20 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 7.50 | 2.80 | 3.80 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 8.85 | 1.45 | 2.65 | 1.85 | 0.00 | 0.00% | 0 | 50 | 4.70 | 0.93 | 0.12 | -0.03 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.55 | 0.45 | +0.15 | +50.00% | 1,003 | 53 | 0.87 | 0.65 | 0.32 | -0.07 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 11.35 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 339 | 0.84 | 0.23 | 0.26 | -0.06 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 103 | 1.71 | 0.06 | 0.10 | -0.02 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 13.85 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 60 | 2.60 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 5/13/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/13/2025 3:59:50 PM EST |
| 16.35 | 0.00 | 0.75 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 18.85 | 0.00 | 0.75 | % | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.35 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.85 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 6.35 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 7.57 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/13/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 8.85 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 475 | 1.63 | -0.07 | 0.12 | -0.03 | 4/30/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 278 | 4.60 | -0.35 | 0.32 | -0.07 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 11.35 | 0.70 | 1.20 | 0.90 | -0.22 | -19.65% | 1 | 218 | 0.75 | -0.77 | 0.26 | -0.06 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 12.50 | 1.95 | 2.85 | 1.00 | 0.00 | 0.00% | 0 | 4 | 2.61 | -0.94 | 0.10 | -0.02 | 1/28/2025 | 5/13/2025 3:59:50 PM EST |
| 13.85 | 3.20 | 3.70 | % | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 15.00 | 4.40 | 4.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 16.35 | 5.50 | 6.20 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 17.50 | 7.00 | 8.20 | % | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 18.85 | 8.30 | 8.70 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 20.00 | 9.50 | 9.70 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |