Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FSR FLAGSTONE REINSURANCE HLD   1.098 0.757 6.57 6.57
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.03 1.12 1.10 1.07 7 152  W   5.5 FSR 0.01 0.02 0.02 0.00 267 1029  W  
FSR 0.57 0.63 0.71 0.58 379 566  W   6 FSR 0.05 0.07 0.06 0.01 679 959  W  
FSR 0.25 0.28 0.26 0.18 1659 1021  W   6.5 FSR 0.20 0.24 0.18 0.11 236 612  W  
FSR 0.07 0.11 0.12 0.02 993 1211  W   7 FSR 0.52 0.58 0.51 0.45 33 240  W  
FSR 0.03 0.04 0.04 0.00 566 18964  W   7.5 FSR 0.95 1.04 1.32 0.93 100 303  W  
FSR 0.02 0.03 0.02 0.00 292 351  W   8 FSR 1.41 1.54 1.43 1.43 109 202  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.05 1.24 1.02 1.11 21 161  W   5.5 FSR 0.07 0.10 0.11 0.02 112 392  W  
FSR 0.69 0.75 0.78 0.68 296 65  W   6 FSR 0.18 0.25 0.20 0.09 343 409  W  
FSR 0.40 0.46 0.44 0.36 218 489  W   6.5 FSR 0.39 0.46 0.38 0.27 51 252  W  
FSR 0.22 0.25 0.26 0.16 443 1014  W   7 FSR 0.69 0.78 0.82 0.57 26 45  W  
FSR 0.12 0.14 0.14 0.06 2324 214  W   7.5 FSR 1.08 1.18 1.39 0.97 100 6  W  
FSR 0.07 0.10 0.09 0.02 200 161  W   8 FSR 1.46 1.70 1.51 1.42 10 203  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.10 1.28 0.88 1.18 3 60  S   5.5 FSR 0.16 0.22 0.17 0.05 36 316  S  
FSR 0.77 0.86 0.80 0.79 88 3277  S   6 FSR 0.31 0.37 0.33 0.16 7329 14963  S  
FSR 0.51 0.59 0.56 0.48 474 195  S   6.5 FSR 0.53 0.63 0.55 0.35 23 198  S  
FSR 0.32 0.40 0.38 0.27 109 13024  S   7 FSR 0.83 0.97 0.84 0.63 92 19021  S  
FSR 0.21 0.29 0.20 0.14 52 462  S   7.5 FSR 1.20 1.34 1.18 1.00 0 1470  S  
FSR 0.13 0.17 0.13 0.07 535 7887  S   8 FSR 1.62 1.77 1.74 1.42 3 5416  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.13 1.34 1.23 1.27 0 1  W   5.5 FSR 0.20 0.34 0.36 0.09 0 35  W  
FSR 0.78 1.00 0.66 0.89 31 23  W   6 FSR 0.36 0.58 0.40 0.20 5 75  W  
FSR 0.53 0.72 0.65 0.60 4 76  W   6.5 FSR 0.60 0.76 0.60 0.40 3 34  W  
FSR 0.35 0.52 0.40 0.38 0 161  W   7 FSR 0.86 1.13 1.04 0.67 0 12  W  
FSR 0.24 0.38 0.30 0.23 105 72  W   7.5 FSR 1.21 1.52 2.06 1.01 0 14  W  
FSR 0.16 0.24 0.18 0.13 25 54  W   8 FSR 1.61 1.96 2.49 1.40 0 1  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.13 1.40 0.94 1.37 0 2  Q   5.5 FSR 0.31 0.36 0.35 0.11 25 109  Q  
FSR 0.82 1.07 0.85 1.01 5 70  Q   6 FSR 0.46 0.64 0.50 0.23 16 13  Q  
FSR 0.57 0.81 0.79 0.71 0 37  Q   6.5 FSR 0.68 0.91 0.92 0.42 1 194  Q  
FSR 0.40 0.56 0.43 0.48 260 273  Q   7 FSR 0.98 1.27 1.10 0.68 0 10  Q  
FSR 0.30 0.39 0.41 0.32 0 42  Q   7.5 FSR 1.32 1.61 1.56 1.00 0 7  Q  
FSR 0.21 0.28 0.26 0.20 68 238  Q   8 FSR 1.69 2.10 0.00 1.36 0 0  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.17 1.45 0.00 1.48 0 0  W   5.5 FSR 0.35 0.48 0.31 0.13 3 11  W  
FSR 0.85 1.12 0.92 1.13 0 1  W   6 FSR 0.55 0.62 0.54 0.25 1 1  W  
FSR 0.65 0.87 0.00 0.83 0 0  W   6.5 FSR 0.76 0.98 0.82 0.43 0 4  W  
FSR 0.47 0.65 0.60 0.60 11 2  W   7 FSR 1.07 1.37 0.00 0.67 0 0  W  
FSR 0.35 0.52 0.41 0.42 0 17  W   7.5 FSR 1.40 1.72 0.00 0.97 0 0  W  
FSR 0.24 0.40 0.29 0.29 80 5  W   8 FSR 1.79 2.16 0.00 1.31 0 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 0.97 1.21 0.98 1.39 12 222  S   6 FSR 0.69 0.85 0.75 0.25 56 78  S  
FSR 0.60 0.72 0.63 0.85 41 204  S   7 FSR 1.23 1.34 1.29 0.62 0 8  S  
FSR 0.36 0.43 0.38 0.49 20 1398  S   8 FSR 2.00 2.22 2.14 1.16 0 1168  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSR 1.21 1.41 1.34 2.02 158 5061  S   6 FSR 1.03 1.28 1.21 0.18 22 4807  S  
FSR 0.86 0.99 0.97 1.47 52 1877  S   7 FSR 1.63 1.92 2.00 0.42 7021 17387  S  
FSR 0.60 0.74 0.52 1.04 2 6517  S   8 FSR 2.40 2.72 2.50 0.77 1 6338  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.