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

FLAGSTONE REINSURANCE HLD (FSR) Option Chains 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
FSR FLAGSTONE REINSURANCE HLD   0.926 0.710 8.15 0.15

 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.11 1.33 1.03 1.15 104 738  W   7 FSR 0.02 0.03 0.04 0.00 155 1676  W  
FSR 0.68 0.76 0.70 0.66 150 1812  W   7.5 FSR 0.05 0.06 0.07 0.01 709 1771  W  
FSR 0.31 0.34 0.30 0.26 514 3470  W   8 FSR 0.17 0.21 0.19 0.10 577 895  W  
FSR 0.13 0.14 0.13 0.05 467 1758  W   8.5 FSR 0.46 0.52 0.52 0.40 15 314  W  
FSR 0.05 0.07 0.05 0.01 232 2099  W   9 FSR 0.89 1.02 1.33 0.85 23 51  W  
FSR 0.02 0.03 0.03 0.00 47 1103  W   9.5 FSR 1.25 1.46 1.48 1.35 1 89  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.20 1.31 1.12 1.20 38 1051  S   7 FSR 0.12 0.14 0.14 0.03 95 1642  S  
FSR 0.85 0.89 0.80 0.78 167 4114  S   7.5 FSR 0.23 0.27 0.27 0.11 125 40840  S  
FSR 0.55 0.59 0.55 0.45 320 2616  S   8 FSR 0.44 0.47 0.50 0.28 120 1368  S  
FSR 0.36 0.38 0.35 0.23 182 2148  S   8.5 FSR 0.72 0.77 0.96 0.56 0 1053  S  
FSR 0.22 0.25 0.23 0.10 509 4634  S   9 FSR 1.09 1.14 1.46 0.93 2 1677  S  
FSR 0.13 0.18 0.15 0.04 16 987  S   9.5 FSR 1.48 1.57 1.93 1.36 0 0  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.31 1.43 1.07 1.29 16 205  W   7 FSR 0.21 0.26 0.26 0.08 163 91  W  
FSR 0.98 1.04 0.76 0.90 7 338  W   7.5 FSR 0.37 0.43 0.43 0.19 40 302  W  
FSR 0.70 0.75 0.70 0.59 87 997  W   8 FSR 0.58 0.66 0.87 0.38 2 234  W  
FSR 0.48 0.55 0.44 0.36 50 596  W   8.5 FSR 0.88 0.97 1.07 0.64 1 116  W  
FSR 0.35 0.41 0.30 0.21 3 1686  W   9 FSR 1.11 1.34 1.78 0.98 0 2  W  
FSR 0.25 0.31 0.25 0.11 9 95  W   9.5 FSR 1.62 1.74 1.88 1.38 0 91  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.37 1.46 1.58 1.39 0 255  W   7 FSR 0.29 0.35 0.36 0.12 17 1371  W  
FSR 1.05 1.12 0.83 1.02 5 394  W   7.5 FSR 0.48 0.52 0.70 0.25 1 1562  W  
FSR 0.76 0.84 0.80 0.72 5 762  W   8 FSR 0.71 0.77 0.80 0.44 32 68  W  
FSR 0.56 0.64 0.67 0.49 47 197  W   8.5 FSR 0.98 1.08 1.35 0.69 11 56  W  
FSR 0.44 0.48 0.45 0.32 6 1074  W   9 FSR 1.32 1.43 1.46 1.01 0 50  W  
FSR 0.30 0.38 0.30 0.20 10 58  W   9.5 FSR 1.71 1.83 1.80 1.39 1 16  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.42 1.52 1.42 1.51 0 94  W   7 FSR 0.36 0.41 0.47 0.15 4 506  W  
FSR 1.11 1.18 0.95 1.15 161 325  W   7.5 FSR 0.54 0.61 0.65 0.28 0 60  W  
FSR 0.84 0.91 0.81 0.85 19 247  W   8 FSR 0.78 0.88 1.04 0.47 7 3  W  
FSR 0.64 0.71 0.63 0.61 226 26  W   8.5 FSR 1.07 1.17 1.35 0.72 0 5  W  
FSR 0.48 0.55 0.46 0.43 11 38  W   9 FSR 1.40 1.52 0.00 1.02 0 0  W  
FSR 0.37 0.43 0.38 0.29 0 12  W   9.5 FSR 1.77 1.89 0.00 1.37 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.47 1.53 1.40 1.63 7 2075  S   7 FSR 0.42 0.45 0.49 0.18 9 1227  S  
FSR 0.90 0.96 0.86 0.99 67 3359  S   8 FSR 0.84 0.88 0.87 0.49 94 1668  S  
FSR 0.54 0.58 0.55 0.55 7 1273  S   9 FSR 1.48 1.53 1.57 1.00 6 148  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.49 1.63 1.45 1.77 2 0  W   7 FSR 0.49 0.57 0.61 0.19 1 0  W  
FSR 1.18 1.32 1.39 1.42 0 8  W   7.5 FSR 0.68 0.76 0.95 0.32 3 58  W  
FSR 0.91 1.03 0.91 1.13 0 34  W   8 FSR 0.92 0.99 0.00 0.49 0 0  W  
FSR 0.74 0.84 0.72 0.88 1 17  W   8.5 FSR 1.21 1.31 1.44 0.71 0 10  W  
FSR 0.58 0.69 0.00 0.67 0 0  W   9 FSR 1.55 1.65 1.47 0.97 0 2  W  
FSR 0.46 0.54 0.00 0.51 0 0  W   9.5 FSR 1.92 2.11 0.00 1.28 0 0  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.65 1.71 1.62 2.41 97 1064  S   7 FSR 0.67 0.75 0.78 0.18 0 1793  S  
FSR 1.11 1.18 1.03 1.79 98 973  S   8 FSR 1.15 1.22 1.20 0.40 5 773  S  
FSR 0.74 0.81 0.67 1.28 1 609  S   9 FSR 1.76 1.88 2.05 0.74 0 20  S  


Below are few quick-links for most popular options chains:


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.