Detailed FIG options chain for 2026-09-25 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for FIG.
This page focuses on a single options expiration date for FIG – 2026-09-25 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for FIG into 2026-09-25.
This FIG 2026-09-25 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on FIG expiring on 2026-09-25. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FIG 260925C00024500 | 24.50 | 0.02 | 0.01 | 0.02 | 22 | 3092 | 84.38% | |
| FIG 260925C00023500 | 23.50 | 0.03 | 0.02 | 0.04 | 110 | 3040 | 68.75% | |
| FIG 260925C00024000 | 24.00 | 0.02 | 0 | 0.03 | 81 | 1788 | 71.88% | |
| FIG 260925C00023000 | 23.00 | 0.05 | 0.03 | 0.07 | 224 | 1706 | 61.33% | |
| FIG 260925C00022000 | 22.00 | 0.23 | 0.18 | 0.24 | 316 | 1285 | 51.17% | |
| FIG 260925C00025000 | 25.00 | 0.01 | 0 | 0.01 | 26 | 1116 | 81.25% | |
| FIG 260925C00022500 | 22.50 | 0.13 | 0.07 | 0.13 | 335 | 1065 | 55.86% | |
| FIG 260925C00030000 | 30.00 | 0.01 | 0 | 0.01 | 2 | 720 | 168.75% | |
| FIG 260925C00028000 | 28.00 | 0.01 | 0 | 0.01 | 2 | 707 | 137.50% | |
| FIG 260925C00025500 | 25.50 | 0.01 | 0 | 0.05 | 7 | 544 | 117.19% | |
| FIG 260925C00026000 | 26.00 | 0.01 | 0 | 0.04 | 3 | 533 | 123.44% | |
| FIG 260925C00035000 | 35.00 | 0.03 | 0 | 1.14 | 1 | 466 | 527.34% | |
| FIG 260925C00027000 | 27.00 | 0.01 | 0 | 0.03 | 2 | 381 | 137.50% | |
| FIG 260925C00021500 | 21.50 | 0.46 | 0.32 | 0.44 | 166 | 306 | 49.81% | |
| FIG 260925C00033000 | 33.00 | 0.03 | 0 | 0.5 | 3 | 274 | 389.06% | |
| FIG 260925C00032000 | 32.00 | 0.02 | 0 | 0.55 | 6 | 222 | 377.34% | |
| FIG 260925C00027500 | 27.50 | 0.02 | 0 | 0.03 | 3 | 177 | 146.88% | |
| FIG 260925C00031000 | 31.00 | 0.02 | 0 | 0.02 | 15 | 170 | 196.88% | |
| FIG 260925C00026500 | 26.50 | 0.07 | 0 | 0.07 | 2 | 167 | 146.88% | |
| FIG 260925C00020000 | 20.00 | 1.9 | 1.3 | 1.9 | 1 | 138 | 121.09% | YES |
| FIG 260925C00029500 | 29.50 | 0.05 | 0 | 0.01 | 4 | 130 | 162.50% | |
| FIG 260925C00021000 | 21.00 | 0.92 | 0.61 | 0.95 | 37 | 127 | 81.25% | YES |
| FIG 260925C00020500 | 20.50 | 1.53 | 0.7 | 1.74 | 185 | 88 | 162.89% | YES |
| FIG 260925C00029000 | 29.00 | 0.14 | 0 | 0.3 | 3 | 87 | 264.06% | |
| FIG 260925C00031500 | 31.50 | 0.01 | 0 | 0.98 | 1 | 68 | 428.91% | |
| FIG 260925C00030500 | 30.50 | 0.03 | 0 | 0.1 | 1 | 62 | 240.63% | |
| FIG 260925C00028500 | 28.50 | 0.03 | 0 | 0.1 | 13 | 54 | 201.56% | |
| FIG 260925C00032500 | 32.50 | 0.01 | 0 | 1.83 | 2 | 43 | 551.56% | |
| FIG 260925C00038000 | 38.00 | 0.01 | 0 | 0.02 | 1 | 25 | 293.75% | |
| FIG 260925C00019500 | 19.50 | 1.84 | 1.93 | 2.69 | 1 | 25 | 116.41% | YES |
| FIG 260925C00015000 | 15.00 | 6.85 | 6.4 | 7.25 | 4 | 20 | 318.75% | YES |
| FIG 260925C00017000 | 17.00 | 4.65 | 4.45 | 5 | 15 | 19 | 137.50% | YES |
| FIG 260925C00040000 | 40.00 | 0.01 | 0 | 0.01 | 17 | 18 | 300.00% | |
| FIG 260925C00014000 | 14.00 | 7.77 | 7.4 | 8.45 | 3 | 16 | 426.56% | YES |
| FIG 260925C00019000 | 19.00 | 2.8 | 2.33 | 3.15 | 3 | 15 | 98.44% | YES |
| FIG 260925C00013000 | 13.00 | 8.57 | 8 | 9.75 | 1 | 9 | 454.69% | YES |
| FIG 260925C00018000 | 18.00 | 3.83 | 3.45 | 4 | 2 | 6 | 106.25% | YES |
| FIG 260925C00017500 | 17.50 | 4.08 | 3.95 | 4.55 | 14 | 6 | 159.38% | YES |
| FIG 260925C00037000 | 37.00 | 0.13 | 0 | 2.13 | 3 | 4 | 685.16% | |
| FIG 260925C00016000 | 16.00 | 5.64 | 5.4 | 6.1 | 5 | 4 | 214.06% | YES |
| FIG 260925C00018500 | 18.50 | 3.52 | 2.49 | 3.75 | 2 | 4 | 282.03% | YES |
| FIG 260925C00036000 | 36.00 | 0.11 | 0 | 1 | 2 | 3 | 528.13% | |
| FIG 260925C00046000 | 46.00 | 0.09 | 0 | 2.13 | 2 | 2 | 842.97% | |
| FIG 260925C00045000 | 45.00 | 0.09 | 0 | 2.13 | 2 | 1 | 827.73% | |
| FIG 260925C00044000 | 44.00 | 0.03 | 0 | 0.01 | 1 | 0 | 337.50% |
The table below lists all put options on FIG expiring on 2026-09-25. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FIG 260925P00022000 | 22.00 | 0.5 | 0.63 | 0.73 | 434 | 7872 | 81.84% | YES |
| FIG 260925P00021500 | 21.50 | 0.27 | 0.32 | 0.4 | 266 | 1559 | 72.27% | YES |
| FIG 260925P00021000 | 21.00 | 0.15 | 0.11 | 0.17 | 66 | 1229 | 63.67% | |
| FIG 260925P00020500 | 20.50 | 0.04 | 0.04 | 0.08 | 65 | 811 | 66.02% | |
| FIG 260925P00022500 | 22.50 | 0.93 | 0.95 | 1.15 | 50 | 766 | 88.67% | YES |
| FIG 260925P00020000 | 20.00 | 0.02 | 0.02 | 0.04 | 10 | 672 | 72.66% | |
| FIG 260925P00023000 | 23.00 | 1.48 | 1.18 | 1.53 | 65 | 646 | 68.75% | YES |
| FIG 260925P00023500 | 23.50 | 1.74 | 1.84 | 2.17 | 2 | 435 | 124.22% | YES |
| FIG 260925P00024000 | 24.00 | 2.34 | 2.2 | 2.6 | 55 | 254 | 116.41% | YES |
| FIG 260925P00019500 | 19.50 | 0.01 | 0 | 0.03 | 21 | 232 | 78.13% | |
| FIG 260925P00019000 | 19.00 | 0.02 | 0 | 0.22 | 1 | 227 | 144.53% | |
| FIG 260925P00025000 | 25.00 | 3.5 | 3.45 | 3.55 | 37 | 177 | 176.95% | YES |
| FIG 260925P00024500 | 24.50 | 2.83 | 2.71 | 3.1 | 9 | 154 | 134.38% | YES |
| FIG 260925P00018000 | 18.00 | 0.01 | 0 | 0.03 | 5 | 127 | 125.00% | |
| FIG 260925P00017500 | 17.50 | 0.07 | 0 | 0.03 | 2 | 63 | 140.63% | |
| FIG 260925P00017000 | 17.00 | 0.01 | 0 | 0.23 | 1 | 38 | 232.81% | |
| FIG 260925P00018500 | 18.50 | 0.01 | 0 | 0.22 | 16 | 31 | 165.63% | |
| FIG 260925P00025500 | 25.50 | 3.88 | 3.7 | 4.15 | 16 | 22 | 171.09% | YES |
| FIG 260925P00015000 | 15.00 | 0.01 | 0 | 0.22 | 1 | 22 | 321.88% | |
| FIG 260925P00026000 | 26.00 | 4.28 | 4.2 | 4.55 | 2 | 14 | 167.19% | YES |
| FIG 260925P00029500 | 29.50 | 7.59 | 7.1 | 9 | 1 | 4 | 317.97% | YES |
| FIG 260925P00027000 | 27.00 | 5.05 | 4.9 | 6.05 | 5 | 3 | 229.69% | YES |
| FIG 260925P00026500 | 26.50 | 4.31 | 3.2 | 6 | 3 | 3 | 428.52% | YES |
| FIG 260925P00030500 | 30.50 | 8.42 | 7.2 | 10 | 3 | 3 | 558.98% | YES |
| FIG 260925P00028500 | 28.50 | 6.4 | 5.5 | 7.95 | 3 | 3 | 489.06% | YES |
| FIG 260925P00016000 | 16.00 | 0.07 | 0 | 0.27 | 1 | 2 | 288.28% | |
| FIG 260925P00033000 | 33.00 | 10.58 | 10.15 | 12.5 | 1 | 1 | 281.25% | YES |
| FIG 260925P00028000 | 28.00 | 5.95 | 5.1 | 7.45 | 4 | 1 | 472.66% | YES |
| FIG 260925P00032500 | 32.50 | 10.39 | 9.55 | 11.9 | 5 | 0 | 593.75% | YES |
| FIG 260925P00027500 | 27.50 | 5.48 | 5.05 | 7 | 1 | 0 | 258.59% | YES |
| FIG 260925P00014000 | 14.00 | 0.1 | 0 | 0 | 1 | 0 | 50.00% | |
| FIG 260925P00030000 | 30.00 | 7.99 | 7.5 | 9.5 | 3 | 0 | 313.28% | YES |
| FIG 260925P00035000 | 35.00 | 13.08 | 12.4 | 14.35 | 5 | 0 | 353.13% | YES |
| FIG 260925P00032000 | 32.00 | 9.96 | 9.15 | 11.4 | 5 | 0 | 580.86% | YES |
| FIG 260925P00031000 | 31.00 | 8.99 | 7.7 | 10.5 | 1 | 0 | 573.44% | YES |
| FIG 260925P00029000 | 29.00 | 7.17 | 6.4 | 8.5 | 2 | 0 | 271.88% | YES |
| FIG 260925P00031500 | 31.50 | 9.42 | 8.2 | 11 | 1 | 0 | 587.11% | YES |
| FIG 260925P00039000 | 39.00 | 17.05 | 15.75 | 18.5 | 0 | 0 | 757.81% | YES |
| FIG 260925P00040000 | 40.00 | 17.43 | 16.7 | 19.5 | 0 | 0 | 776.95% | YES |
| FIG 260925P00041000 | 41.00 | 18.36 | 17.65 | 20.5 | 0 | 0 | 794.92% | YES |
| FIG 260925P00042000 | 42.00 | 20.6 | 18.75 | 21.5 | 0 | 0 | 812.89% | YES |
| FIG 260925P00043000 | 43.00 | 21.52 | 19.75 | 22.5 | 0 | 0 | 829.69% | YES |
| FIG 260925P00044000 | 44.00 | 22.41 | 20.75 | 23.5 | 0 | 0 | 846.48% | YES |
| FIG 260925P00045000 | 45.00 | 23.33 | 21.65 | 24.5 | 0 | 0 | 862.50% | YES |
| FIG 260925P00046000 | 46.00 | 23.5 | 22.75 | 25.5 | 0 | 0 | 877.73% | YES |
This page displays the full FIG options chain for contracts expiring on 2026-09-25. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-09-25. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in FIG.
The ITM column highlights whether a contract is currently in-the-money for FIG: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for FIG between now and 2026-09-25. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-09-25 options chain gives a granular view for one maturity only. For a complete picture of positioning in FIG, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The FIG options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-09-25 approaches.
