FIG Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 11.00 | 9.41 | 8.15 | 10.90 | 0.00 | 4 | 2 | 409.0% |
| 12.00 | 8.65 | 7.40 | 9.90 | 0.00 | 2 | 2 | 365.6% |
| 13.00 | 8.73 | 6.25 | 9.05 | 0.00 | 0 | 1 | 351.2% |
| 17.00 | 3.80 | 2.90 | 4.70 | 0.00 | 10 | 35 | 162.3% |
| 18.00 | 3.00 | 2.70 | 3.75 | 0.00 | 12 | 12 | 139.8% |
| 19.00 | 2.37 | 2.10 | 2.82 | 0.40 | 2 | 50 | 76.4% |
| 20.00 | 1.55 | 1.35 | 1.95 | 0.05 | 6 | 173 | 71.7% |
| 20.50 | 1.28 | 1.03 | 1.60 | 0.19 | 151 | 353 | 71.1% |
| 21.00 | 1.07 | 0.99 | 1.15 | 0.27 | 1,208 | 653 | 74.4% |
| 21.50 | 0.73 | 0.72 | 0.93 | 0.07 | 182 | 138 | 74.1% |
| 22.00 | 0.60 | 0.54 | 0.65 | 0.13 | 309 | 1,637 | 71.5% |
| 22.50 | 0.47 | 0.43 | 0.49 | 0.12 | 1,019 | 1,048 | 73.6% |
| 23.00 | 0.31 | 0.30 | 0.33 | 0.06 | 193 | 258 | 71.7% |
| 23.50 | 0.22 | 0.17 | 0.24 | 0.05 | 253 | 341 | 69.7% |
| 24.00 | 0.15 | 0.13 | 0.18 | 0.00 | 121 | 3,406 | 72.1% |
| 24.50 | 0.09 | 0.05 | 0.11 | -0.02 | 13 | 158 | 67.2% |
| 25.00 | 0.06 | 0.05 | 0.07 | -0.03 | 188 | 1,175 | 69.5% |
| 25.50 | 0.16 | 0.00 | 0.27 | 0.03 | 1 | 17 | 92.2% |
| 26.00 | 0.02 | 0.02 | 0.06 | -0.04 | 81 | 1,399 | 76.6% |
| 26.50 | 0.16 | 0.00 | 0.26 | 0.04 | 3 | 12 | 104.7% |
| 27.00 | 0.03 | 0.00 | 0.11 | -0.04 | 53 | 337 | 93.0% |
| 27.50 | 0.03 | 0.00 | 0.21 | -0.11 | 2 | 9 | 112.1% |
| 28.00 | 0.04 | 0.00 | 0.21 | 0.00 | 1 | 379 | 118.0% |
| 28.50 | 0.02 | 0.00 | 0.13 | 0.00 | 3 | 127 | 112.5% |
| 29.00 | 0.14 | 0.00 | 0.12 | 0.06 | 25 | 205 | 116.0% |
| 29.50 | 0.20 | 0.00 | 0.05 | 0.00 | 1 | 12 | 104.7% |
| 30.00 | 0.01 | 0.01 | 0.03 | -0.02 | 74 | 208 | 106.3% |
| 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | 19 | 280 | 118.8% |
| 32.00 | 0.02 | 0.00 | 0.28 | 0.00 | 27 | 70 | 169.1% |
| 33.00 | 0.05 | 0.00 | 0.28 | 0.00 | 3 | 71 | 178.5% |
| 34.00 | 0.05 | 0.00 | 0.28 | 0.00 | 15 | 35 | 187.9% |
| 35.00 | 0.03 | 0.00 | 0.03 | 0.02 | 1 | 219 | 140.6% |
| 36.00 | 0.20 | 0.00 | 0.13 | 0.00 | 4 | 25 | 179.7% |
| 37.00 | 0.05 | 0.00 | 0.17 | -0.05 | 5 | 143 | 195.3% |
| 38.00 | 0.04 | 0.00 | 0.46 | 0.01 | 1 | 17 | 243.4% |
| 39.00 | 0.10 | 0.00 | 0.05 | 0.00 | 2 | 25 | 175.0% |
| 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | 1 | 177 | 199.2% |
| 41.00 | 0.27 | 0.00 | 0.29 | 0.00 | 1 | 5 | 244.5% |
| 45.00 | 0.13 | 0.00 | 0.28 | 0.00 | 9 | 104 | 268.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 13.00 | 0.05 | 0.00 | 0.11 | 0.00 | 2 | 1 | 179.7% |
| 14.00 | 0.05 | 0.00 | 0.04 | 0.01 | 2 | 36 | 132.8% |
| 15.00 | 0.06 | 0.00 | 0.19 | 0.00 | 30 | 32 | 149.2% |
| 16.00 | 0.05 | 0.00 | 0.18 | -0.01 | 2 | 47 | 124.6% |
| 17.00 | 0.05 | 0.00 | 0.28 | -0.06 | 18 | 146 | 114.5% |
| 18.00 | 0.16 | 0.09 | 0.21 | -0.08 | 235 | 134 | 93.4% |
| 19.00 | 0.22 | 0.17 | 0.23 | -0.21 | 133 | 129 | 77.7% |
| 20.00 | 0.47 | 0.35 | 0.46 | -0.33 | 80 | 676 | 74.0% |
| 20.50 | 0.69 | 0.55 | 0.63 | -0.26 | 51 | 322 | 75.0% |
| 21.00 | 0.75 | 0.75 | 0.85 | -0.52 | 235 | 729 | 74.4% |
| 21.50 | 1.04 | 0.97 | 1.10 | -0.19 | 19 | 151 | 72.5% |
| 22.00 | 1.74 | 1.17 | 1.40 | -0.13 | 24 | 1,883 | 68.3% |
| 22.50 | 1.92 | 1.55 | 2.21 | -0.22 | 8 | 83 | 90.0% |
| 23.00 | 2.38 | 1.77 | 2.59 | -0.13 | 60 | 991 | 84.8% |
| 23.50 | 2.83 | 2.28 | 3.40 | 0.29 | 4 | 11 | 110.8% |
| 24.00 | 3.04 | 2.63 | 3.50 | -0.48 | 9 | 1,415 | 94.1% |
| 24.50 | 3.59 | 3.05 | 4.10 | 0.09 | 1 | 21 | 104.5% |
| 25.00 | 4.57 | 3.65 | 4.65 | 0.00 | 2 | 610 | 121.9% |
| 26.00 | 5.00 | 4.60 | 5.65 | 0.00 | 7 | 419 | 135.9% |
| 27.00 | 6.56 | 5.55 | 6.60 | 0.00 | 1 | 103 | 145.1% |
| 27.50 | 5.66 | 6.05 | 7.20 | 0.00 | 0 | 0 | 159.0% |
| 28.00 | 7.00 | 6.35 | 8.65 | -0.90 | 1 | 45 | 209.2% |
| 29.00 | 8.55 | 7.40 | 8.55 | 0.00 | 2 | 19 | 157.4% |
| 29.50 | 8.71 | 7.60 | 10.15 | 0.00 | 0 | 0 | 217.4% |
| 30.00 | 10.00 | 8.50 | 10.80 | 0.00 | 1 | 0 | 254.1% |
| 31.00 | 10.71 | 9.30 | 11.70 | 0.00 | 3 | 0 | 251.6% |
| 32.00 | 8.40 | 10.10 | 12.75 | 0.00 | 0 | 0 | 255.3% |
| 33.00 | 10.19 | 11.25 | 12.65 | 0.00 | 2 | 0 | 196.5% |
| 34.00 | 5.10 | 12.50 | 13.65 | 0.00 | 0 | 0 | 229.3% |
| 35.00 | 7.99 | 13.30 | 15.75 | 0.00 | 3 | 0 | 301.4% |
| 36.00 | 15.99 | 14.45 | 16.35 | 0.00 | 2 | 0 | 296.3% |
| 37.00 | 16.25 | 15.45 | 17.75 | 0.00 | 2 | 0 | 330.9% |
| 38.00 | 13.85 | 16.15 | 18.85 | 0.00 | 0 | 0 | 328.3% |
| 39.00 | 19.10 | 17.40 | 19.85 | 0.00 | 6 | 0 | 352.9% |
| 40.00 | 16.25 | 18.25 | 20.85 | 0.00 | 0 | 0 | 352.7% |
| 45.00 | 24.31 | 23.35 | 25.75 | 0.00 | 1 | 0 | 393.4% |
Sign up free to access Options Chain Data
Explore FIG options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.