Quote for FIGR (FIRST NATL BK GROTON)

Data as of Nov 12, 2026

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

Data used in the screeners below are delayed from Oct 22, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 25.50	2.05	2.05	8.53%	0	0.98
Nov 20 '26 25.00	2.13	2.13	8.86%	0	0.94
Dec 18 '26 25.00	2.95	2.95	12.27%	1	0.88
May 21 '27 25.00	5.95	5.95	24.75%	6	0.86

Straddles

Call	Put	Price	ITM
Nov 20 '26 25.50	Nov 20 '26 25.50	5.35	1.46
Nov 20 '26 25.00	Nov 20 '26 25.00	5.13	0.96
Dec 18 '26 25.00	Dec 18 '26 25.00	6.45	0.96
Jan 19 '29 25.00	Jan 19 '29 25.00	20.62	0.96

Bull Put Spreads

Short	Long	Credit	Width
Nov 20 '26 25.00	Nov 20 '26 24.00	0.74	1.00
Nov 20 '26 25.50	Nov 20 '26 24.00	1.04	1.50
Nov 20 '26 25.50	Nov 20 '26 25.00	0.30	0.50
Nov 20 '26 25.00	Nov 20 '26 23.50	0.83	1.50

Bear Put Spreads

Short	Long	Debit	Width
Nov 20 '26 23.50	Nov 20 '26 24.00	-0.08	0.50
Nov 20 '26 23.50	Nov 20 '26 25.50	-1.13	2.00
Nov 20 '26 23.50	Nov 20 '26 25.00	-0.83	1.50
Nov 20 '26 24.00	Nov 20 '26 25.50	-1.04	1.50

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 25.00	Jan 19 '29 25.00	-9.02	26
Dec 18 '26 25.00	Jan 19 '29 25.00	-8.20	25
May 21 '27 25.00	Jan 19 '29 25.00	-5.20	20
Nov 20 '26 25.00	Jan 21 '28 25.00	-6.51	14

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 25.00	Jan 15 '27 25.00	-0.93	2
Nov 20 '26 25.00	Feb 19 '27 25.00	-1.60	3
Nov 20 '26 25.00	May 21 '27 25.00	-2.85	6
Nov 20 '26 25.00	Jan 21 '28 25.00	-4.70	14