Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For FIT Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FIT FITBIT INC   0.693 0.491 4.33 0.02

 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIT 1.29 1.37 1.45 0.00 0 33  S   3 FIT 0.00 0.01 0.01 0.00 10 52  S  
FIT 0.81 0.85 0.87 0.00 0 65  S   3.5 FIT 0.00 0.01 0.01 0.00 0 2  S  
FIT 0.32 0.36 0.36 0.00 368 2010  S   4 FIT 0.00 0.01 0.01 0.00 0 2657  S  
FIT 0.00 0.01 0.01 0.00 32 2230  S   4.5 FIT 0.15 0.19 0.14 0.00 103 392  S  
FIT 0.00 0.01 0.01 0.00 6 5474  S   5 FIT 0.65 0.69 0.67 0.00 0 110  S  
FIT 0.00 0.04 0.01 0.00 0 3006  S   5.5 FIT 1.12 1.22 0.00 0.00 0 0  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIT 1.31 1.35 1.36 1.33 0 1  W   3 FIT 0.00 0.01 0.00 0.01 0 0  W  
FIT 0.78 0.90 0.83 0.83 0 5  W   3.5 FIT 0.00 0.01 0.01 0.00 26 27  W  
FIT 0.34 0.36 0.37 0.35 312 52  W   4 FIT 0.00 0.02 0.01 0.01 14 571  W  
FIT 0.04 0.05 0.04 0.05 226 991  W   4.5 FIT 0.18 0.21 0.18 0.21 103 152  W  
FIT 0.01 0.02 0.01 0.00 43 2026  W   5 FIT 0.65 0.69 0.61 0.67 2 21  W  
FIT 0.00 0.01 0.02 0.00 0 111  W   5.5 FIT 1.10 1.23 1.05 1.17 0 5  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIT 1.29 1.42 1.37 1.34 0 3  W   3 FIT 0.00 0.03 0.00 0.01 0 0  W  
FIT 0.87 0.89 0.90 0.84 11 2  W   3.5 FIT 0.03 0.04 0.04 0.00 88 58  W  
FIT 0.47 0.49 0.53 0.38 1 110  W   4 FIT 0.13 0.14 0.13 0.04 60 388  W  
FIT 0.21 0.23 0.23 0.10 856 449  W   4.5 FIT 0.37 0.38 0.37 0.25 5 85  W  
FIT 0.10 0.11 0.10 0.01 69 498  W   5 FIT 0.74 0.77 0.70 0.67 4 16  W  
FIT 0.04 0.05 0.03 0.00 0 171  W   5.5 FIT 1.18 1.21 1.21 1.15 0 1  W  
 
2019-08-09 - Calls 2019-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIT 1.29 1.43 0.00 1.35 0 0  W   3 FIT 0.01 0.03 0.02 0.00 1 0  W  
FIT 0.87 0.93 0.00 0.86 0 0  W   3.5 FIT 0.04 0.05 0.08 0.00 0 2  W  
FIT 0.48 0.51 0.48 0.42 0 107  W   4 FIT 0.14 0.15 0.15 0.06 0 78  W  
FIT 0.23 0.25 0.24 0.14 92 323  W   4.5 FIT 0.38 0.41 0.35 0.28 4 47  W  
FIT 0.10 0.12 0.09 0.03 0 193  W   5 FIT 0.74 0.78 0.69 0.66 0 20  W  
FIT 0.04 0.06 0.05 0.00 20 70  W   5.5 FIT 1.17 1.23 0.00 1.13 0 0  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIT 1.33 1.37 1.35 1.37 0 101  S   3 FIT 0.01 0.03 0.02 0.00 0 241  S  
FIT 0.51 0.52 0.53 0.46 280 848  S   4 FIT 0.16 0.17 0.15 0.08 1976 2228  S  
FIT 0.11 0.13 0.13 0.05 2068 4793  S   5 FIT 0.76 0.79 0.73 0.66 2 2428  S  
 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIT 1.18 1.53 0.00 1.39 0 0  W   3 FIT 0.01 0.03 0.00 0.00 0 0  W  
FIT 0.85 0.94 0.87 0.92 0 1  W   3.5 FIT 0.05 0.07 0.07 0.01 0 2  W  
FIT 0.50 0.54 0.49 0.51 0 778  W   4 FIT 0.17 0.18 0.18 0.09 0 21  W  
FIT 0.26 0.28 0.28 0.22 0 139  W   4.5 FIT 0.41 0.43 0.33 0.30 0 2  W  
FIT 0.12 0.14 0.18 0.08 0 95  W   5 FIT 0.76 0.80 0.73 0.65 0 0  W  
FIT 0.06 0.08 0.08 0.02 0 120  W   5.5 FIT 1.19 1.33 0.00 1.08 0 0  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIT 1.23 1.62 0.00 1.42 0 0  W   3 FIT 0.01 0.03 0.00 0.00 0 0  W  
FIT 0.86 0.96 0.00 0.95 0 0  W   3.5 FIT 0.06 0.07 0.00 0.02 0 0  W  
FIT 0.52 0.55 0.55 0.55 10 23  W   4 FIT 0.17 0.20 0.16 0.10 0 25  W  
FIT 0.27 0.29 0.30 0.27 31 56  W   4.5 FIT 0.42 0.44 0.38 0.30 0 8  W  
FIT 0.13 0.15 0.16 0.11 0 136  W   5 FIT 0.77 0.80 0.70 0.63 0 1  W  
FIT 0.06 0.09 0.09 0.04 65 105  W   5.5 FIT 1.20 1.24 1.18 1.04 0 150  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FIT 1.42 1.46 1.40 2.00 0 165  S   3 FIT 0.07 0.09 0.08 0.00 31 320  S  
FIT 0.70 0.74 0.72 1.28 25 514  S   4 FIT 0.33 0.36 0.33 0.06 31 859  S  
FIT 0.29 0.33 0.31 0.71 100 3331  S   5 FIT 0.91 0.96 0.89 0.27 38 661  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.