FIGR Option Chain

Data as of Nov 12, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

25.67

Change

+1.48

Open

25.34

Previous

24.19

High

27.47

Low

23.94

Bid

-

Ask

-

Volume

10,682,259

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

91.6%

Hist Vol

91.3%

Opt Volume

62,975

Open Int

154,789

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FIGR 261113C00024500	1.15	1.95	1.40	0.00	14	184	W	24.50	FIGR 261113P00024500	0.05	0.30	0.23	0.00	53	5	W
FIGR 261113C00025000	0.80	1.35	1.16	0.00	226	274	W	25.00	FIGR 261113P00025000	0.10	0.50	0.42	0.00	82	97	W
FIGR 261113C00025500	0.60	0.85	0.60	0.00	60	70	W	25.50	FIGR 261113P00025500	0.30	0.90	0.40	0.00	48	10	W
FIGR 261113C00026000	0.25	0.75	0.50	0.00	168	142	W	26.00	FIGR 261113P00026000	0.40	1.05	0.78	0.00	23	33	W
FIGR 261113C00026500	0.25	0.45	0.45	0.00	1,179	157	W	26.50	FIGR 261113P00026500	0.90	1.50	0.83	0.00	9	13	W
FIGR 261113C00027000	0.15	0.35	0.25	0.00	987	565	W	27.00	FIGR 261113P00027000	1.05	1.80	1.15	0.00	16	170	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FIGR 261120C00024500	1.90	2.15	2.00	1.96	11	724	S	24.50	FIGR 261120P00024500	0.25	0.95	0.85	0.75	4	12	S
FIGR 261120C00025000	1.60	1.85	1.77	1.66	651	1,403	S	25.00	FIGR 261120P00025000	0.70	1.15	1.05	0.95	8,529	2,172	S
FIGR 261120C00025500	1.10	1.90	1.57	1.39	29	43	S	25.50	FIGR 261120P00025500	0.95	1.55	1.25	1.19	13	11	S
FIGR 261120C00026000	1.15	1.40	1.30	1.16	83	156	S	26.00	FIGR 261120P00026000	1.35	1.70	1.24	1.45	2,013	29	S
FIGR 261120C00026500	0.85	1.40	1.04	0.96	115	249	S	26.50	FIGR 261120P00026500	1.65	2.20	1.36	1.75	11	18	S
FIGR 261120C00027000	0.65	1.20	0.87	0.78	1,469	1,485	S	27.00	FIGR 261120P00027000	1.85	2.45	1.89	2.07	1,989	111	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FIGR 261127C00024500	2.15	3.10	3.34	2.51	22	10	W	24.50	FIGR 261127P00024500	0.90	1.25	0.70	1.20	3	3	W
FIGR 261127C00025000	1.90	2.45	2.50	2.24	58	59	W	25.00	FIGR 261127P00025000	1.20	1.60	1.35	1.42	29	22	W
FIGR 261127C00025500	1.65	2.05	2.09	1.98	2	1	W	25.50	—	—	—	—	—	—	—	—
FIGR 261127C00026000	1.45	1.75	1.55	1.75	22	207	W	26.00	FIGR 261127P00026000	1.65	2.10	1.75	1.93	4	8	W
FIGR 261127C00026500	1.20	1.60	1.85	1.53	4	0	W	26.50	—	—	—	—	—	—	—	—
FIGR 261127C00027000	1.00	1.55	1.20	1.34	55	17	W	27.00	FIGR 261127P00027000	2.05	3.00	3.89	2.52	0	1,038	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FIGR 261204C00023000	3.30	4.00	2.72	3.91	0	1	W	23.00	FIGR 261204P00023000	0.55	1.25	3.35	0.95	0	9	W
FIGR 261204C00024000	2.65	3.50	3.40	3.28	9	14	W	24.00	FIGR 261204P00024000	0.95	1.40	0.92	1.31	24	34	W
FIGR 261204C00025000	2.20	2.70	2.59	2.73	9	237	W	25.00	FIGR 261204P00025000	1.45	1.85	1.45	1.74	500	58	W
FIGR 261204C00026000	1.75	2.35	1.97	2.24	13	12	W	26.00	FIGR 261204P00026000	1.85	2.60	3.81	2.24	0	22	W
FIGR 261204C00027000	1.30	1.90	1.85	1.82	11	12	W	27.00	FIGR 261204P00027000	2.45	3.10	2.49	2.81	3	37	W
FIGR 261204C00028000	1.05	1.45	1.16	1.47	4	24	W	28.00	FIGR 261204P00028000	3.10	4.00	3.45	3.44	5	24	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FIGR 261211C00023000	3.50	4.40	2.75	4.34	0	1,000	W	23.00	FIGR 261211P00023000	0.90	1.30	1.03	1.15	18	1,045	W
FIGR 261211C00024000	3.00	3.70	4.50	3.73	69	21	W	24.00	FIGR 261211P00024000	1.35	1.85	1.62	1.52	13	21	W
FIGR 261211C00025000	2.50	3.20	2.65	3.19	14	139	W	25.00	FIGR 261211P00025000	1.75	2.20	1.88	1.95	7	8	W
FIGR 261211C00026000	2.00	2.50	3.15	2.70	18	220	W	26.00	FIGR 261211P00026000	1.95	2.70	2.25	2.44	3	0	W
FIGR 261211C00027000	1.65	2.20	2.47	2.28	5	52	W	27.00	FIGR 261211P00027000	2.80	3.30	2.50	3.00	1	24	W
FIGR 261211C00028000	1.25	1.70	1.80	1.90	47	17	W	28.00	FIGR 261211P00028000	3.10	4.00	2.96	3.60	1	4	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FIGR 261218C00020000	5.90	7.10	7.20	6.88	12	27	S	20.00	FIGR 261218P00020000	0.45	0.60	0.55	0.51	418	357	S
FIGR 261218C00022500	4.10	4.80	5.10	5.09	4	200	S	22.50	FIGR 261218P00022500	1.05	1.30	1.03	1.13	28	307	S
FIGR 261218C00025000	2.75	3.30	3.30	3.64	146	670	S	25.00	FIGR 261218P00025000	1.95	2.50	1.75	2.09	20	245	S
FIGR 261218C00027500	1.65	2.05	1.84	2.52	343	507	S	27.50	FIGR 261218P00027500	3.30	3.90	4.05	3.39	10	55	S
FIGR 261218C00030000	1.00	1.40	1.20	1.70	77	219	S	30.00	FIGR 261218P00030000	5.10	5.70	4.75	4.98	1	67	S
FIGR 261218C00032500	0.55	0.90	1.11	1.12	35	107	S	32.50	FIGR 261218P00032500	6.90	7.70	9.65	6.82	0	16	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FIGR 261224C00023000	4.00	4.90	3.45	5.15	0	7	W	23.00	—	—	—	—	—	—	—	—
FIGR 261224C00024000	3.50	4.00	4.86	4.57	6	1	W	24.00	FIGR 261224P00024000	1.70	2.15	1.89	1.75	17	17	W
FIGR 261224C00025000	2.95	3.60	3.50	4.03	10	23	W	25.00	FIGR 261224P00025000	2.00	2.60	2.10	2.17	1	1	W
FIGR 261224C00026000	2.45	2.95	3.32	3.54	11	5	W	26.00	FIGR 261224P00026000	2.55	3.20	2.45	2.63	6	11	W
FIGR 261224C00027000	2.05	2.55	3.12	3.10	11	5	W	27.00	FIGR 261224P00027000	3.20	3.70	3.00	3.14	5	5	W
FIGR 261224C00028000	1.75	2.20	1.50	2.71	0	10	W	28.00	FIGR 261224P00028000	3.70	4.40	5.67	3.70	0	1	W

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	17.00	FIGR 261231P00017000	0.15	0.35	0.25	0.22	2	0	Q
FIGR 261231C00033000	0.80	1.65	1.36	1.68	7	0	Q	33.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FIGR 270115C00020000	6.40	7.10	6.90	8.57	138	2,271	S	20.00	FIGR 270115P00020000	0.80	1.05	0.97	0.72	12	2,151	S
FIGR 270115C00022500	4.80	5.70	6.00	6.95	7	149	S	22.50	FIGR 270115P00022500	1.60	1.90	1.46	1.32	32	1,503	S
FIGR 270115C00025000	3.40	4.40	3.60	5.55	61	3,184	S	25.00	FIGR 270115P00025000	2.25	3.10	2.83	2.15	133	4,894	S
FIGR 270115C00027500	2.45	3.00	2.80	4.39	338	1,309	S	27.50	FIGR 270115P00027500	4.10	4.50	4.00	3.22	14	699	S
FIGR 270115C00030000	1.80	2.00	1.86	3.44	522	1,651	S	30.00	FIGR 270115P00030000	5.70	6.30	5.90	4.49	33	2,276	S
FIGR 270115C00032500	1.15	1.70	1.00	2.67	0	143	S	32.50	FIGR 270115P00032500	7.20	8.20	7.21	5.95	8	248	S

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