FRMI Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

3.02

Change

+0.40

Open

2.67

Previous

2.62

High

3.03

Low

2.60

Bid

-

Ask

-

Volume

21,020,870

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.332

Hist Vol

1.166

Opt Volume

10,878

Open Int

813,836

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

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FRMI 261030C00002000	0.75	1.15	0.96	1.02	109	108	W	2.00	—	—	—	—	—	—	—	—
FRMI 261030C00002500	0.40	0.75	0.54	0.52	235	186	W	2.50	FRMI 261030P00002500	0.00	0.05	0.03	0.00	18	452	W
FRMI 261030C00003000	0.10	0.20	0.20	0.08	983	1,721	W	3.00	FRMI 261030P00003000	0.10	0.20	0.15	0.06	37	1,209	W
FRMI 261030C00003500	0.00	0.05	0.05	0.00	32	320	W	3.50	FRMI 261030P00003500	0.50	0.75	0.62	0.48	4	2,421	W
FRMI 261030C00004000	0.00	0.05	0.03	0.03	5	1,014	W	4.00	FRMI 261030P00004000	0.90	1.15	1.00	0.98	7	2,380	W
FRMI 261030C00004500	0.00	0.05	0.01	0.01	2	1,717	W	4.50	FRMI 261030P00004500	1.40	1.70	1.90	1.48	1	415	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FRMI 261106C00002000	0.80	1.30	0.91	1.02	2	1	W	2.00	FRMI 261106P00002000	0.00	0.25	0.03	0.00	101	1	W
FRMI 261106C00002500	0.45	0.65	0.55	0.56	76	287	W	2.50	FRMI 261106P00002500	0.00	0.10	0.10	0.03	119	138	W
FRMI 261106C00003000	0.20	0.30	0.26	0.22	1,403	699	W	3.00	FRMI 261106P00003000	0.20	0.30	0.35	0.19	9	311	W
FRMI 261106C00003500	0.05	0.10	0.10	0.06	176	494	W	3.50	FRMI 261106P00003500	0.50	0.70	0.92	0.54	1	131	W
FRMI 261106C00004000	0.00	0.10	0.05	0.01	40	419	W	4.00	FRMI 261106P00004000	0.95	1.25	1.20	0.99	7	267	W
FRMI 261106C00004500	0.00	0.10	0.03	0.00	0	453	W	4.50	FRMI 261106P00004500	1.40	1.70	1.90	1.47	0	123	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FRMI 261113C00002000	0.70	1.15	1.19	1.04	0	4	W	2.00	FRMI 261113P00002000	0.00	0.10	0.11	0.01	0	107	W
FRMI 261113C00002500	0.45	0.70	0.50	0.61	56	74	W	2.50	FRMI 261113P00002500	0.10	0.20	0.25	0.07	0	260	W
FRMI 261113C00003000	0.30	0.35	0.32	0.30	57	267	W	3.00	FRMI 261113P00003000	0.30	0.40	0.35	0.26	6	697	W
FRMI 261113C00003500	0.15	0.25	0.20	0.13	74	354	W	3.50	FRMI 261113P00003500	0.60	0.90	0.84	0.59	2	993	W
FRMI 261113C00004000	0.05	0.15	0.10	0.05	70	1,381	W	4.00	FRMI 261113P00004000	1.00	1.25	1.14	1.00	1	39	W
FRMI 261113C00004500	0.05	0.10	0.05	0.02	22	256	W	4.50	FRMI 261113P00004500	1.45	1.75	1.95	1.47	0	71	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FRMI 261120C00002000	0.75	1.15	0.75	1.07	0	255	S	2.00	FRMI 261120P00002000	0.05	0.10	0.07	0.02	341	877	S
FRMI 261120C00002500	0.55	0.75	0.62	0.66	50	309	S	2.50	FRMI 261120P00002500	0.10	0.20	0.18	0.11	278	491	S
FRMI 261120C00003000	0.40	0.45	0.35	0.37	73	799	S	3.00	FRMI 261120P00003000	0.35	0.45	0.43	0.31	32	13,188	S
FRMI 261120C00003500	0.10	0.30	0.20	0.19	179	365	S	3.50	FRMI 261120P00003500	0.65	0.95	1.00	0.62	0	103	S
FRMI 261120C00004000	0.15	0.20	0.15	0.09	736	4,071	S	4.00	FRMI 261120P00004000	1.05	1.25	1.20	1.02	32	3,816	S
FRMI 261120C00004500	0.05	0.15	0.10	0.04	4	446	S	4.50	FRMI 261120P00004500	1.50	1.80	1.93	1.46	0	17	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FRMI 261127C00002000	0.95	1.25	1.10	1.10	2	11	W	2.00	FRMI 261127P00002000	0.05	0.10	0.07	0.03	2	49	W
FRMI 261127C00002500	0.50	0.80	0.63	0.72	1	121	W	2.50	FRMI 261127P00002500	0.10	0.25	0.25	0.14	5	104	W
FRMI 261127C00003000	0.40	0.50	0.41	0.44	34	159	W	3.00	FRMI 261127P00003000	0.35	0.50	0.47	0.34	5	47	W
FRMI 261127C00003500	0.25	0.35	0.25	0.25	93	200	W	3.50	FRMI 261127P00003500	0.70	0.80	1.05	0.65	0	19	W
FRMI 261127C00004000	0.05	0.20	0.16	0.14	3	48	W	4.00	FRMI 261127P00004000	1.05	1.35	0.96	1.02	0	31	W
FRMI 261127C00004500	0.05	0.15	0.06	0.08	0	62	W	4.50	FRMI 261127P00004500	1.50	1.80	1.90	1.45	0	3	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	2.00	FRMI 261204P00002000	0.05	0.20	0.35	0.05	1	5	W
FRMI 261204C00002500	0.60	0.85	0.68	0.77	25	1	W	2.50	FRMI 261204P00002500	0.20	0.25	0.35	0.16	0	20	W
FRMI 261204C00003000	0.35	0.60	0.45	0.50	160	25	W	3.00	FRMI 261204P00003000	0.40	0.60	0.50	0.37	2	0	W
FRMI 261204C00003500	0.25	0.40	0.28	0.31	57	18	W	3.50	FRMI 261204P00003500	0.70	1.00	0.97	0.66	5	0	W
FRMI 261204C00006000	0.00	0.10	0.05	0.02	17	0	W	6.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FRMI 261218C00002000	0.90	1.15	1.00	1.23	0	10	S	2.00	FRMI 261218P00002000	0.10	0.15	0.15	0.07	1	576	S
FRMI 261218C00002500	0.55	1.00	0.50	0.88	0	345	S	2.50	FRMI 261218P00002500	0.20	0.40	0.20	0.19	112	2,764	S
FRMI 261218C00003000	0.45	0.60	0.52	0.62	8	171	S	3.00	FRMI 261218P00003000	0.45	0.65	0.57	0.39	91	206	S
FRMI 261218C00003500	0.30	0.45	0.37	0.43	42	639	S	3.50	FRMI 261218P00003500	0.75	1.00	1.08	0.66	0	172	S
FRMI 261218C00004000	0.20	0.35	0.29	0.29	123	948	S	4.00	FRMI 261218P00004000	1.15	1.45	1.40	0.99	15	14,725	S
FRMI 261218C00004500	0.15	0.25	0.17	0.20	302	679	S	4.50	—	—	—	—	—	—	—	—

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