FIGR Options Strategy Builder
766 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
FIGR 35.75
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
120 contracts
83 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 1 | - | - | 18.80 | 22.00 | $15.00 | 0.00 | 0.00 | - | - | 0 | 0 |
| 0 | 1 | - | - | 14.60 | 18.40 | $19.00 | 0.00 | 2.60 | 425% | -0.05 | 4 | 4 |
| 0 | 0 | - | - | 13.90 | 17.20 | $20.00 | 0.00 | 2.60 | 315% | -0.03 | 2 | 6 |
| 0 | 0 | - | - | 12.70 | 16.20 | $21.00 | 0.00 | 2.60 | 300% | -0.03 | 0 | 0 |
| 0 | 2 | - | - | 11.70 | 15.10 | $22.00 | 0.00 | 0.90 | 278% | -0.04 | 4 | 5 |
| 0 | 2 | - | - | 11.50 | 13.80 | $23.00 | 0.00 | 0.70 | 319% | -0.07 | 5 | 2 |
| 0 | 0 | - | - | 9.70 | 13.20 | $24.00 | 0.00 | 0.90 | 251% | -0.05 | 0 | 0 |
| 16 | 1 | 0.96 | 206% | 9.80 | 12.00 | $25.00 | 0.00 | 0.30 | 231% | -0.05 | 1 | 6 |
| 1 | 1 | - | - | 7.70 | 11.40 | $26.00 | 0.00 | 0.95 | 190% | -0.05 | 1 | 3 |
| 0 | 0 | - | - | 7.00 | 10.90 | $26.50 | 0.00 | 2.60 | - | - | 0 | 0 |
| 12 | 28 | - | - | 7.60 | 9.70 | $27.00 | 0.00 | 0.75 | 157% | -0.04 | 4 | 40 |
| 0 | 0 | - | - | 6.10 | 9.40 | $27.50 | 0.00 | 0.95 | - | - | 0 | 0 |
| 11 | 2 | - | - | 5.70 | 8.40 | $28.00 | 0.00 | 0.15 | 160% | -0.06 | 2 | 32 |
| 0 | 2 | - | - | 5.10 | 8.80 | $28.50 | 0.00 | 0.95 | - | - | 0 | 0 |
| 22 | 2 | - | - | 4.50 | 8.10 | $29.00 | 0.00 | 0.15 | 123% | -0.05 | 9 | 72 |
| 0 | 2 | - | - | 5.20 | 6.70 | $29.50 | 0.00 | 0.20 | 123% | -0.06 | 2 | 17 |
| 1 | 1 | - | - | 4.80 | 6.10 | $30.00 | 0.00 | 0.15 | 114% | -0.06 | 4 | 8,376 |
| 1 | 2 | - | - | 4.40 | 5.70 | $30.50 | 0.00 | 0.50 | 113% | -0.08 | 18 | 35 |
| 66 | 3 | - | - | 3.10 | 6.10 | $31.00 | 0.05 | 0.35 | 108% | -0.10 | 3 | 40 |
| 1 | 3 | - | - | 2.50 | 5.80 | $31.50 | 0.10 | 0.25 | 95% | -0.10 | 30 | 9 |
| 2 | 2 | - | - | 1.95 | 5.20 | $32.00 | 0.10 | 0.35 | 95% | -0.12 | 17 | 4,144 |
| 2 | 2 | 0.94 | 61% | 2.75 | 3.90 | $32.50 | 0.15 | 0.45 | 92% | -0.15 | 18 | 9 |
| 30 | 1 | 0.89 | 64% | 2.10 | 3.70 | $33.00 | 0.35 | 0.50 | 95% | -0.20 | 79 | 113 |
| 2 | 1 | 0.77 | 90% | 1.70 | 3.80 | $33.50 | 0.50 | 0.60 | 95% | -0.24 | 80 | 2,693 |
| 8,151 | 5 | 0.78 | 64% | 1.05 | 3.10 | $34.00 | 0.40 | 0.85 | 88% | -0.28 | 285 | 25 |
| 102 | 100 | 0.77 | 47% | 0.55 | 2.45 | $34.50 | 0.80 | 1.20 | 104% | -0.35 | 21 | 44 |
| 416 | 231 | 0.62 | 75% | 1.20 | 1.90 | $35.00 | 1.05 | 1.20 | 97% | -0.40 | 24 | 307 |
| 9 | 7 | 0.55 | 75% | 1.05 | 1.50 | $35.50 | 1.30 | 1.45 | 99% | -0.45 | 122 | 5 |
| 309 | 79 | 0.48 | 74% | 0.90 | 1.15 | $36.00 | 0.80 | 2.60 | 103% | -0.50 | 6 | 169 |
| 1,260 | 34 | 0.41 | 75% | 0.70 | 0.95 | $36.50 | 1.00 | 2.55 | 89% | -0.57 | 2 | 3 |
| 271 | 73 | 0.37 | 83% | 0.60 | 0.90 | $37.00 | 1.30 | 3.50 | 110% | -0.59 | 3 | 68 |
| 15 | 15 | 0.29 | 75% | 0.30 | 0.70 | $37.50 | 2.10 | 4.00 | 133% | -0.61 | 1 | 3 |
| 1,413 | 46 | 0.25 | 79% | 0.40 | 0.45 | $38.00 | 2.45 | 4.60 | 142% | -0.63 | 7 | 18 |
| 7 | 38 | 0.18 | 73% | 0.15 | 0.40 | $38.50 | 2.65 | 4.80 | 130% | -0.68 | 0 | 0 |
| 44 | 687 | 0.18 | 84% | 0.20 | 0.40 | $39.00 | 2.65 | 5.40 | 126% | -0.72 | 2 | 27 |
| 33 | 29 | 0.12 | 78% | 0.05 | 0.30 | $39.50 | 2.95 | 6.00 | 132% | -0.74 | 2 | 1 |
| 5,013 | 63 | 0.12 | 88% | 0.15 | 0.25 | $40.00 | 4.30 | 6.10 | 158% | -0.72 | 30 | 24 |
| 104 | 19 | 0.10 | 87% | 0.00 | 0.20 | $40.50 | 4.10 | 6.60 | 136% | -0.78 | 0 | 0 |
| 49 | 11 | 0.07 | 86% | 0.05 | 0.15 | $41.00 | 4.50 | 7.10 | 139% | -0.80 | 1 | 5 |
| 107 | 22 | 0.11 | 107% | 0.05 | 0.35 | $41.50 | 5.40 | 6.90 | 133% | -0.84 | 1 | 0 |
| 119 | 47 | 0.06 | 96% | 0.05 | 0.15 | $42.00 | 5.50 | 8.10 | 154% | -0.82 | 1 | 0 |
| 5 | 19 | 0.05 | 96% | 0.05 | 0.10 | $42.50 | 6.50 | 7.90 | 152% | -0.84 | 1 | 2 |
| 25 | 1 | 0.12 | 139% | 0.00 | 0.30 | $43.00 | 6.60 | 8.40 | 133% | -0.89 | 1 | 2 |
| 1 | 1 | 0.11 | 141% | 0.00 | 0.30 | $43.50 | 6.20 | 9.90 | 146% | -0.88 | 3 | 2 |
| 24 | 1 | 0.05 | 117% | 0.00 | 0.15 | $44.00 | 6.80 | 10.60 | 172% | -0.85 | 1 | 2 |
| 3 | 1 | 0.10 | 153% | 0.00 | 0.50 | $44.50 | 7.40 | 10.80 | 164% | -0.88 | 2 | 1 |
| 16 | 1 | 0.07 | 138% | 0.00 | 0.55 | $45.00 | 7.70 | 11.60 | 177% | -0.87 | 1 | 0 |
| 4 | 1 | 0.10 | 168% | 0.00 | 0.60 | $45.50 | 8.40 | 12.00 | 189% | -0.86 | 2 | 1 |
| 7 | 1 | 0.08 | 159% | 0.00 | 0.65 | $46.00 | 8.80 | 12.60 | 195% | -0.87 | 0 | 0 |
| 0 | 0 | 0.07 | 158% | 0.00 | 0.30 | $46.50 | 9.20 | 12.90 | 180% | -0.90 | 0 | 0 |
| 24 | 8 | 0.11 | 194% | 0.00 | 0.90 | $47.00 | 9.70 | 13.70 | 205% | -0.87 | 0 | 0 |
| 0 | 0 | 0.10 | 193% | 0.00 | 2.60 | $47.50 | 10.40 | 13.80 | 198% | -0.89 | 0 | 0 |
| 6 | 5 | 0.10 | 198% | 0.00 | 0.90 | $48.00 | 11.00 | 14.10 | 197% | -0.91 | 0 | 0 |
| 0 | 0 | 0.10 | 207% | 0.00 | 2.60 | $48.50 | 11.40 | 15.10 | 228% | -0.87 | 6 | 0 |
| 9 | 9 | 0.10 | 212% | 0.00 | 0.75 | $49.00 | 11.80 | 15.70 | 233% | -0.87 | 0 | 0 |
| 0 | 0 | 0.10 | 221% | 0.00 | 1.75 | $49.50 | 12.30 | 16.20 | 238% | -0.88 | 0 | 0 |
| 140 | 4 | 0.07 | 201% | 0.00 | 0.75 | $50.00 | 12.90 | 15.90 | 187% | -0.95 | 0 | 0 |
| 6 | 3 | 0.10 | 239% | 0.00 | 0.95 | $51.00 | 14.00 | 17.10 | 228% | -0.92 | 0 | 0 |
| 0 | 0 | 0.10 | 249% | 0.00 | 2.60 | $52.00 | 14.80 | 18.50 | 250% | -0.90 | 0 | 0 |
| 4 | 2 | 0.09 | 255% | 0.00 | 0.70 | $53.00 | 15.60 | 19.20 | 212% | -0.95 | 0 | 0 |