FIGR 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 |
|---|---|---|---|---|---|---|---|
| 25.00 | 12.80 | 7.50 | 10.10 | 0.00 | 0 | 10 | 198.2% |
| 28.00 | 12.85 | 5.10 | 7.30 | 0.00 | 0 | 1 | 162.4% |
| 29.00 | 5.04 | 4.40 | 6.20 | 0.62 | 2 | 30 | 136.7% |
| 30.00 | 3.70 | 3.60 | 5.20 | 0.00 | 75 | 130 | 119.3% |
| 31.00 | 4.00 | 3.60 | 4.30 | 1.45 | 2 | 460 | 84.2% |
| 31.50 | 2.25 | 3.10 | 4.20 | 0.00 | 20 | 84 | 89.8% |
| 32.00 | 1.45 | 2.85 | 4.00 | 0.00 | 21 | 225 | 97.6% |
| 32.50 | 2.75 | 2.35 | 3.40 | 0.60 | 1 | 253 | 85.1% |
| 33.00 | 2.42 | 2.15 | 2.80 | 0.62 | 13 | 288 | 80.8% |
| 33.50 | 1.75 | 1.75 | 2.50 | -0.55 | 2 | 18 | 78.1% |
| 34.00 | 1.77 | 1.80 | 2.25 | -0.23 | 34 | 1,008 | 87.0% |
| 34.50 | 1.65 | 1.40 | 2.00 | 0.25 | 15 | 15 | 83.2% |
| 35.00 | 1.48 | 1.35 | 1.80 | 0.43 | 235 | 282 | 88.2% |
| 35.50 | 0.70 | 0.95 | 1.60 | 0.00 | 20 | 20 | 83.5% |
| 36.00 | 1.05 | 0.90 | 1.20 | 0.28 | 31 | 187 | 81.3% |
| 37.00 | 0.80 | 0.65 | 1.35 | 0.26 | 26 | 1,223 | 95.0% |
| 37.50 | 0.60 | 0.50 | 0.85 | 0.10 | 24 | 78 | 84.1% |
| 38.00 | 0.55 | 0.40 | 1.05 | 0.15 | 213 | 44 | 93.8% |
| 39.00 | 0.35 | 0.25 | 0.85 | 0.05 | 115 | 84 | 95.2% |
| 40.00 | 0.20 | 0.20 | 0.50 | -0.05 | 93 | 281 | 91.4% |
| 41.00 | 0.17 | 0.05 | 0.55 | -0.01 | 199 | 40 | 96.7% |
| 42.00 | 0.13 | 0.05 | 0.35 | 0.01 | 4 | 104 | 95.3% |
| 43.00 | 0.12 | 0.00 | 0.35 | 0.00 | 1 | 5 | 100.4% |
| 44.00 | 0.05 | 0.00 | 0.75 | -0.40 | 10 | 28 | 130.7% |
| 45.00 | 0.10 | 0.00 | 0.45 | 0.05 | 24 | 54 | 122.3% |
| 46.00 | 0.36 | 0.00 | 0.80 | 0.00 | 0 | 1 | 149.4% |
| 47.00 | 0.40 | 0.00 | 0.85 | 0.00 | 1 | 2 | 159.6% |
| 48.00 | 0.40 | 0.00 | 0.70 | 0.00 | 0 | 1 | 159.2% |
| 50.00 | 0.42 | 0.00 | 0.80 | 0.00 | 3 | 7 | 178.7% |
| 52.00 | 0.20 | 0.00 | 0.80 | 0.00 | 1 | 6 | 192.2% |
| 53.00 | 0.17 | 0.00 | 0.65 | 0.00 | 0 | 1 | 189.3% |
| 55.00 | 1.55 | 0.00 | 0.40 | 0.00 | 0 | 3 | 182.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 21.00 | 0.20 | 0.00 | 0.80 | 0.00 | 14 | 14 | 248.4% |
| 22.00 | 0.10 | 0.00 | 0.60 | 0.00 | 28 | 30 | 213.7% |
| 23.00 | 0.18 | 0.00 | 0.85 | 0.00 | 2 | 11 | 214.8% |
| 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | 87 | 97 | 190.2% |
| 25.00 | 0.10 | 0.00 | 0.30 | -0.04 | 1 | 114 | 138.7% |
| 26.00 | 0.08 | 0.00 | 0.40 | -0.05 | 16 | 82 | 133.2% |
| 27.00 | 0.15 | 0.05 | 0.15 | -0.05 | 13 | 17 | 102.0% |
| 28.00 | 0.18 | 0.05 | 0.15 | -0.17 | 16 | 267 | 89.5% |
| 29.00 | 0.20 | 0.05 | 0.45 | -0.21 | 35 | 152 | 97.3% |
| 30.00 | 0.38 | 0.05 | 0.55 | -0.28 | 28 | 88 | 87.9% |
| 31.00 | 0.60 | 0.25 | 0.95 | -0.42 | 10 | 171 | 95.7% |
| 31.50 | 0.89 | 0.35 | 1.05 | -0.05 | 48 | 91 | 93.7% |
| 32.00 | 0.75 | 0.55 | 1.05 | -0.45 | 30 | 84 | 90.8% |
| 32.50 | 1.12 | 0.55 | 1.40 | -0.18 | 57 | 6 | 91.3% |
| 33.00 | 1.13 | 0.85 | 1.50 | -0.47 | 47 | 231 | 92.0% |
| 33.50 | 1.39 | 1.05 | 1.70 | -0.69 | 10 | 91 | 91.5% |
| 34.00 | 1.50 | 1.25 | 1.75 | -2.57 | 8 | 366 | 86.2% |
| 34.50 | 2.00 | 1.45 | 2.35 | -1.80 | 2 | 4 | 93.6% |
| 35.00 | 2.59 | 1.80 | 2.65 | 0.00 | 10 | 19 | 96.1% |
| 35.50 | 5.01 | 2.00 | 2.75 | 0.00 | 2 | 2 | 89.0% |
| 36.00 | 4.70 | 2.30 | 3.20 | 0.00 | 7 | 131 | 92.0% |
| 37.00 | 4.65 | 3.00 | 4.30 | 0.00 | 1 | 14 | 103.5% |
| 38.00 | 4.60 | 3.90 | 5.20 | 0.00 | 0 | 2 | 113.0% |
| 39.00 | 8.09 | 4.50 | 6.10 | 0.00 | 5 | 6 | 111.8% |
| 40.00 | 9.02 | 5.30 | 7.10 | 0.00 | 1 | 3 | 117.5% |
| 45.00 | 12.60 | 10.00 | 12.50 | 0.00 | 0 | 4 | 171.5% |
| 46.00 | 12.89 | 11.10 | 13.60 | 0.00 | 1 | 4 | 187.8% |
| 55.00 | 21.00 | 19.80 | 22.60 | 0.00 | 1 | 0 | 242.8% |
Sign up free to access Options Chain Data
Explore FIGR 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.