FIG option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 76.85%±1.56skew +5.25

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	48	$4.30	$5.30	—	$15.00	—	—	—	—	—
16	4	$3.80	$4.15	—	$15.50	—	—	—	—	—
19	38	$3.15	$3.70	—	$16.00	97.95%	$0.01	$0.03	210	136
47	4	$2.74	$3.45	—	$16.50	91.24%	$0.02	$0.04	27	76
129	2	$2.29	$2.82	—	$17.00	86.38%	$0.04	$0.06	127	73
100	251	$1.91	$2.14	—	$17.50	80.80%	$0.07	$0.09	166	36
133	118	$1.48	$1.73	—	$18.00	79.65%	$0.14	$0.16	356	49
304	295	$1.15	$1.25	—	$18.50	79.06%	$0.24	$0.29	5,737	96
174	432	$0.83	$0.89	—	$19.00	78.63%	$0.39	$0.48	265	136
467	149	$0.56	$0.63	76.86%	$19.50	—	$0.61	$0.70	1,358	114
1,419	514	$0.36	$0.40	75.35%	$20.00	—	$0.91	$1.04	256	54
703	147	$0.21	$0.24	73.80%	$20.50	—	$1.25	$1.36	37	1
568	85	$0.11	$0.14	72.79%	$21.00	—	$1.54	$1.88	220	58
102	121	$0.05	$0.10	74.81%	$21.50	—	$1.74	$2.42	80	0
213	313	$0.03	$0.05	75.03%	$22.00	—	$2.16	$2.85	180	2
285	167	$0.02	$0.03	78.03%	$22.50	—	—	—	—	—
—	—	—	—	—	$23.00	—	$3.35	$4.35	173	0
—	—	—	—	—	$23.50	—	$3.80	$4.30	31	3
—	—	—	—	—	$24.00	—	$4.10	$4.85	42	0
—	—	—	—	—	$24.50	—	$4.60	$6.65	9	0
—	—	—	—	—	$25.00	—	$5.10	$6.20	4	0

Forward $19.44. The 25-delta put carries +5.25 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 71.05%±2.40skew +4.62

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	2,634	$3.95	$5.50	—	$15.00	—	—	—	—	—
0	—	$3.20	$4.75	—	$15.50	—	—	—	—	—
0	87	$2.75	$4.10	—	$16.00	—	—	—	—	—
—	—	—	—	—	$16.50	75.18%	$0.09	$0.14	905	20
0	2	$2.44	$3.20	—	$17.00	75.18%	$0.16	$0.21	298	64
1	103	$2.06	$2.77	—	$17.50	75.40%	$0.24	$0.33	2,644	103
22	64	$1.79	$1.91	—	$18.00	72.49%	$0.37	$0.40	1,538	73
20	74	$1.43	$1.57	—	$18.50	72.98%	$0.49	$0.62	96	2
5	322	$1.12	$1.26	—	$19.00	69.94%	$0.68	$0.76	861	68
1	211	$0.86	$1.01	71.10%	$19.50	—	$0.92	$1.04	106	25
188	1,874	$0.65	$0.78	70.60%	$20.00	—	$1.21	$1.35	1,272	11
33	11	$0.47	$0.61	70.56%	$20.50	—	$1.51	$1.70	41	0
302	208	$0.31	$0.43	67.86%	$21.00	—	$1.88	$2.06	29	0
26	61	$0.24	$0.28	67.34%	$21.50	—	$1.98	$2.60	199	0
202	270	$0.16	$0.19	66.48%	$22.00	—	$2.32	$2.99	71	1
402	3,984	$0.10	$0.14	66.58%	$22.50	—	$2.86	$3.30	1,331	9
11	235	$0.05	$0.11	66.51%	$23.00	—	$3.10	$4.10	361	0
—	—	—	—	—	$23.50	—	$3.65	$4.70	530	0
—	—	—	—	—	$24.00	—	$4.15	$5.15	24	0
0	357	$0.01	$0.04	68.12%	$24.50	—	$4.60	$6.45	198	0
89	4,743	$0.02	$0.03	72.98%	$25.00	—	$5.15	$5.80	474	0

Forward $19.45. The 25-delta put carries +4.62 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 67.82%±2.93skew +4.84

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	145	$3.35	$5.35	—	$15.00	—	—	—	—	—
—	—	—	—	—	$16.50	70.51%	$0.17	$0.25	23	0
—	—	—	—	—	$17.00	70.08%	$0.24	$0.36	12	0
—	—	—	—	—	$17.50	70.75%	$0.34	$0.52	42	61
0	1	$1.89	$2.10	—	$18.00	69.87%	$0.49	$0.65	23	2
0	4	$1.59	$1.78	—	$18.50	68.99%	$0.65	$0.83	53	1
17	23	$1.29	$1.49	—	$19.00	68.30%	$0.85	$1.04	61	2
19	22	$1.05	$1.25	67.99%	$19.50	—	$1.09	$1.29	105	28
27	269	$0.83	$1.02	67.42%	$20.00	—	$1.37	$1.57	1,281	8
15	8	$0.64	$0.80	66.09%	$20.50	—	$1.69	$1.90	37	0
26	5	$0.49	$0.64	65.91%	$21.00	—	$2.01	$2.24	42	0
107	121	$0.38	$0.50	65.91%	$21.50	—	$2.38	$2.65	49	0
—	—	—	—	—	$22.00	—	$2.38	$3.30	17	0
—	—	—	—	—	$22.50	—	$3.25	$3.55	65	0
2	65	$0.17	$0.23	66.45%	$23.00	—	$3.65	$4.25	35	0
14	93	$0.14	$0.22	69.93%	$23.50	—	$3.75	$6.00	9	0
14	138	$0.08	$0.13	65.55%	$24.00	—	$4.40	$5.05	66	11
7	28	$0.09	$0.10	68.68%	$24.50	—	$4.50	$6.95	6	0
48	319	$0.06	$0.08	68.60%	$25.00	—	$5.05	$6.25	59	0
25	52	$0.02	$0.07	66.96%	$25.50	—	$5.50	$7.90	12	0
—	—	—	—	—	$26.00	—	$6.10	$8.40	21	0

Forward $19.46. The 25-delta put carries +4.84 volatility points over the 25-delta call.

2026-12-04(25 days)ATM 67.19%±3.43skew +6.75

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	45	$3.45	$5.70	—	$15.00	—	—	—	—	—
—	—	—	—	—	$16.00	68.98%	$0.19	$0.25	408	1
—	—	—	—	—	$16.50	73.04%	$0.27	$0.45	1	2
—	—	—	—	—	$17.00	69.15%	$0.37	$0.48	347	35
—	—	—	—	—	$17.50	69.82%	$0.48	$0.67	11	1
0	37	$2.09	$2.33	—	$18.00	68.52%	$0.63	$0.81	64	2
0	2	$1.77	$1.99	—	$18.50	68.81%	$0.81	$1.03	66	30
5	4	$1.47	$1.71	—	$19.00	64.79%	$1.01	$1.12	17	1
0	6	$1.24	$1.50	67.70%	$19.50	—	$1.26	$1.49	8	0
1	48	$1.02	$1.25	66.82%	$20.00	—	$1.54	$1.75	29	0
1	0	$0.82	$1.06	66.56%	$20.50	—	$1.48	$2.08	4	0
26	4	$0.64	$0.88	65.70%	$21.00	—	$2.16	$2.44	3	0
8	4	$0.53	$0.68	64.81%	$21.50	—	$2.53	$2.80	5	0
3	100	$0.35	$0.57	63.07%	$22.00	—	$2.77	$3.15	42	20
5	3	$0.34	$0.41	63.68%	$22.50	—	$2.82	$4.25	3	0
37	25	$0.26	$0.34	63.90%	$23.00	—	$3.40	$4.25	1	0
27	10	$0.21	$0.25	63.38%	$23.50	—	$3.80	$6.10	1	0
16	18	$0.15	$0.21	63.45%	$24.00	—	—	—	—	—
—	—	—	—	—	$24.50	—	$4.65	$6.35	11	0
33	425	$0.09	$0.14	64.45%	$25.00	—	$5.15	$7.45	8	0
—	—	—	—	—	$25.50	—	$5.55	$7.95	5	0

Forward $19.49. The 25-delta put carries +6.75 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 67.22%±3.88skew +1.43

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$17.00	71.26%	$0.46	$0.73	5	1
—	—	—	—	—	$17.50	66.02%	$0.50	$0.81	41	30
—	—	—	—	—	$18.00	67.24%	$0.77	$0.94	47	2
0	2	$1.93	$2.17	—	$18.50	68.46%	$0.96	$1.21	12	0
—	—	—	—	—	$19.00	67.96%	$1.17	$1.44	9	1
2	182	$1.41	$1.69	67.88%	$19.50	—	$1.41	$1.71	9	0
0	6	$1.18	$1.45	67.06%	$20.00	—	$1.51	$1.97	11	11
—	—	—	—	—	$20.50	—	$1.97	$2.26	0	6
11	5	$0.81	$1.08	66.65%	$21.00	—	$2.32	$2.62	1	4
—	—	—	—	—	$21.50	—	$2.38	$2.95	0	6
22	29	$0.57	$0.76	66.41%	$22.00	—	$3.05	$3.35	19	16
—	—	—	—	—	$22.50	—	$3.15	$4.25	16	14
20	29	$0.38	$0.48	64.59%	$23.00	—	$3.50	$4.50	1	14
—	—	—	—	—	$23.50	—	$3.80	$5.20	4	13
—	—	—	—	—	$24.00	—	$4.30	$5.20	0	1
31	0	$0.21	$0.30	66.18%	$24.50	—	—	—	—	—
23	26	$0.15	$0.25	65.47%	$25.00	—	—	—	—	—
—	—	—	—	—	$25.50	—	$5.40	$7.80	63	63
—	—	—	—	—	$26.00	—	$6.05	$8.05	28	0
—	—	—	—	—	$27.50	—	$7.50	$9.90	1	0

Forward $19.49. The 25-delta put carries +1.43 volatility points over the 25-delta call.

2026-12-24(45 days)ATM 64.03%±4.39skew +5.66

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	2	$3.85	$5.60	—	$15.00	67.12%	$0.22	$0.31	1	0
—	—	—	—	—	$17.00	67.86%	$0.62	$0.88	10	0
0	9	$2.79	$3.05	—	$17.50	66.27%	$0.76	$1.01	10	0
—	—	—	—	—	$18.00	65.79%	$0.96	$1.17	4	0
0	4	$2.17	$2.42	—	$18.50	—	—	—	—	—
1	5	$1.80	$2.22	—	$19.00	—	—	—	—	—
1	0	$1.29	$1.77	64.03%	$20.00	—	$1.76	$2.26	25	2
1	37	$0.91	$1.40	63.80%	$21.00	—	$2.33	$2.87	19	2
17	0	$0.91	$1.17	65.35%	$21.50	—	$2.88	$3.25	0	2
2	1	$0.76	$1.00	64.50%	$22.00	—	—	—	—	—
0	1	$0.67	$1.06	68.92%	$22.50	—	$3.60	$3.85	0	1
16	2	$0.45	$0.75	62.20%	$23.00	—	$3.60	$4.70	0	2
12	0	$0.49	$0.58	63.41%	$23.50	—	$4.00	$5.00	40	9
9	1	$0.39	$0.57	64.68%	$24.00	—	$4.80	$5.20	0	17
9	2	$0.32	$0.45	63.35%	$24.50	—	—	—	—	—
112	0	$0.26	$0.33	64.68%	$25.50	—	$5.80	$6.85	0	67

Forward $19.52. The 25-delta put carries +5.66 volatility points over the 25-delta call.

2027-04-16(158 days)ATM 68.96%±8.99skew +3.26

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	18	$7.00	$8.30	—	$12.50	72.99%	$0.51	$0.80	125	0
0	1	$5.80	$6.40	—	$15.00	70.39%	$1.12	$1.48	102	20
0	5	$4.30	$4.80	—	$17.50	69.19%	$2.06	$2.50	377	1
192	286	$3.15	$3.55	67.52%	$20.00	—	$3.40	$3.65	100	32
34	349	$2.37	$2.76	69.13%	$22.50	—	$4.90	$5.60	146	0
15	337	$1.58	$2.01	66.78%	$25.00	—	$6.75	$7.10	156	1
13	816	$0.85	$1.10	67.13%	$30.00	—	$10.90	$11.40	195	20
2	508	$0.48	$0.63	68.14%	$35.00	—	$15.30	$16.60	27	0
0	384	$0.25	$0.40	69.03%	$40.00	—	$20.15	$21.40	252	0
148	317	$0.15	$0.23	69.43%	$45.00	—	—	—	—	—

Forward $19.82. The 25-delta put carries +3.26 volatility points over the 25-delta call.

2027-05-21(193 days)ATM 70.22%±10.23skew +4.77

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$7.25	$8.50	—	$12.50	74.34%	$0.68	$1.05	153	0
0	53	$6.20	$6.70	—	$15.00	72.53%	$1.52	$1.70	696	10
2	4	$4.85	$5.25	—	$17.50	72.38%	$2.54	$2.85	77	0
408	754	$3.75	$4.20	—	$20.00	70.56%	$3.75	$4.15	270	2
0	236	$2.88	$3.30	70.28%	$22.50	—	$5.30	$6.05	431	0
13	124	$2.21	$2.52	69.49%	$25.00	—	$7.10	$7.55	175	0
9	509	$1.19	$1.50	67.76%	$30.00	—	$11.20	$11.75	190	0
0	179	$0.71	$1.06	69.85%	$35.00	—	$15.40	$16.80	59	0
—	—	—	—	—	$40.00	—	$20.05	$21.50	10	0
1	123	$0.27	$0.40	69.49%	$45.00	—	—	—	—	—

Forward $20.03. The 25-delta put carries +4.77 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.