FSM Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.37

Change

-0.28

Open

9.31

Previous

9.65

High

9.39

Low

9.22

Bid

-

Ask

-

Volume

3,300,426

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.530

Hist Vol

0.540

Opt Volume

233

Open Int

70,899

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

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FSM 261120C00002500	5.60	8.70	8.15	6.90	0	31	S	2.50	FSM 261120P00002500	0.00	0.75	0.11	0.11	0	0	S
FSM 261120C00005000	3.10	5.20	6.43	4.43	0	50	S	5.00	FSM 261120P00005000	0.00	5.00	0.05	0.05	0	81	S
FSM 261120C00007500	1.75	2.00	1.87	1.98	4	433	S	7.50	FSM 261120P00007500	0.00	4.30	0.08	0.01	0	380	S
FSM 261120C00010000	0.20	0.25	0.25	0.29	13	2,850	S	10.00	FSM 261120P00010000	0.80	0.95	0.90	0.79	34	1,032	S
FSM 261120C00012500	0.00	0.05	0.03	0.01	3	1,276	S	12.50	FSM 261120P00012500	2.00	4.00	3.18	2.98	1	553	S
FSM 261120C00015000	0.00	0.05	0.05	0.00	0	903	S	15.00	FSM 261120P00015000	4.40	7.00	3.20	5.44	0	1	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FSM 261218C00002500	5.60	8.20	8.40	7.04	0	5	S	2.50	FSM 261218P00002500	0.00	0.75	0.08	0.08	0	1	S
FSM 261218C00005000	3.10	5.60	5.50	4.71	0	12	S	5.00	FSM 261218P00005000	0.00	0.05	0.08	0.00	0	5	S
FSM 261218C00007500	0.80	3.20	2.20	2.43	0	62	S	7.50	FSM 261218P00007500	0.05	0.15	0.10	0.05	0	432	S
FSM 261218C00010000	0.40	0.50	0.42	0.76	11	342	S	10.00	FSM 261218P00010000	1.00	1.15	1.07	0.71	1	149	S
FSM 261218C00012500	0.05	0.15	0.10	0.14	5	1,086	S	12.50	FSM 261218P00012500	2.00	3.70	2.20	2.43	0	61	S
FSM 261218C00015000	0.00	5.00	0.17	0.02	0	231	S	15.00	FSM 261218P00015000	5.20	6.30	3.80	4.63	0	5	S

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