Options Chain for FARMLAND PARTNERS INC COM (FPI) - $11.48 as of 4/30/2026 3:50:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.30 | 7.40 | 9.00 | 8.20 | 9.00 | -0.06 | -0.67% | 3.57 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 4.80 | 4.90 | 7.70 | 6.30 | 6.15 | 0.00 | 0.00% | 1.31 | 0 | 4 | 7.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 1:58:56 PM EST |
| 7.30 | 2.50 | 5.20 | 3.85 | % | 0.53 | 0 | 5 | 4.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 9.80 | 0.45 | 2.50 | 1.48 | 0.79 | -0.84 | -51.54% | 0.15 | 1 | 201 | 2.11 | 0.87 | 0.16 | -0.01 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 12.30 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 48 | 595 | 0.41 | 0.19 | 0.22 | -0.01 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 14.80 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.87 | 0.01 | 0.01 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 17.30 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 19.80 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.30 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 41 | 4.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:56 PM EST |
| 4.80 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 25 | 7.24 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:56 PM EST |
| 7.30 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 110 | 1.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 9.80 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.49 | -0.13 | 0.16 | -0.01 | 4/29/2026 | 4/30/2026 1:58:56 PM EST |
| 12.30 | 0.00 | 2.20 | 1.10 | 1.17 | +0.49 | +72.06% | 0.09 | 1 | 258 | 0.00 | -0.81 | 0.22 | -0.01 | 4/30/2026 | 4/30/2026 1:58:56 PM EST |
| 14.80 | 2.35 | 4.90 | 3.63 | % | 0.25 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 17.30 | 4.80 | 7.70 | 6.25 | % | 0.36 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 19.80 | 7.30 | 10.20 | 8.75 | % | 0.44 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 22.50 | 10.00 | 12.90 | 11.45 | % | 0.51 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST | |||
| 25.00 | 12.50 | 15.40 | 13.95 | % | 0.56 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:56 PM EST |