FIGR Options History — January 2026

In January 2026, FIGR traded between $43.91 and $73.06. ATM implied volatility averaged 88.8%. The 30-day expected move averaged 24.8%. IV traded below realized volatility by 13.2% (HV 20d: 102.0%). Max pain ranged from $40.00 to $60.00. Net GEX was positive for 20 of 20 trading days. Term structure was in contango for 20 of 20 days. Put/call ratio averaged 0.77.

Notable Days

  • 2026-01-16: Highest Volume — 35,306 contracts
  • 2026-01-05: Largest IV spike — 25.9% change
  • 2026-01-20: Largest Expected Move — 29.2%

Monthly Statistics

MetricAvgMinMaxOpenClose
Price$60.35$43.91$73.06$43.91$55.92
Max Pain$51.50$40.00$60.00$40.00$60.00
ATM IV88.8%68.7%101.8%68.7%87.5%
Expected Move24.8%19.7%29.2%19.7%25.1%
HV 20d102.0%70.7%123.4%70.7%123.4%
HV 60d91.7%80.5%98.0%80.5%98.0%
Term Structure10.3%3.4%16.5%7.0%16.5%
VWIV87.8%72.6%98.4%72.6%91.9%
Skew 25d-2.1%-5.5%3.5%3.5%-2.6%
Skew 10d-2.7%-23.9%12.0%8.7%-1.6%
Call IV 25d89.0%71.9%103.8%71.9%90.8%
Put IV 25d86.9%75.4%102.0%75.4%88.2%
Bid-Ask Spread %40.8016.7952.6120.8732.21
Gamma HHI0.170.110.290.230.11
Net GEX754.6K190.7K1.5M810.1K190.7K
Net DEX-81.9M-178.2M-11.6M-25.5M-11.6M
Net VEX-395.9K-612.5K-130.7K-130.7K-564.3K
Div Yield0.0%0.0%0.0%0.0%0.0%
P/C Ratio0.770.111.980.420.19
Total Volume10,774.91,07035,3061,0705,803
Total OI57,053.728,33380,34428,33380,344

Daily Data (20 trading days)

DatePriceMax PainATM IVExp MoveHV 20dIV RankVWIVSkew 25dTerm StrGEXDEXVEXP/CSpread %Call VolPut VolCall OIPut OI
2026-01-02$43.91$40.0068.7%19.7%70.7%0.0%72.6%3.5%7.0%810.1K-25.5M-130.7K0.4220.8775131919,9138,420
2026-01-05$52.84$40.0086.5%23.6%88.2%0.0%81.7%-3.6%6.3%1.1M-64.3M-143.1K1.1216.794,9515,52520,3828,472
2026-01-06$56.59$40.0087.4%23.8%90.0%0.0%84.1%-3.1%10.2%1.2M-86.4M-164.5K0.2037.4215,1673,03923,56311,651
2026-01-07$54.81$45.0085.0%23.2%91.2%0.0%83.7%-2.1%14.0%1.3M-85.4M-216.9K0.7043.527,0414,89528,30212,425
2026-01-08$58.18$45.0087.6%24.2%92.4%0.0%84.3%-1.6%10.4%1.3M-101.3M-262.8K0.4843.067,3763,51130,05515,249
2026-01-09$57.47$45.0082.2%23.8%92.1%0.0%83.6%-0.4%10.6%1.3M-98.4M-271.7K1.9840.713,3466,62831,44716,511
2026-01-12$52.13$45.0094.4%22.9%100.0%0.0%81.0%-1.8%10.2%877.3K-52.6M-274.3K0.5646.207,7664,37331,99819,292
2026-01-13$55.57$45.0092.5%22.8%100.6%0.0%80.1%-4.4%14.3%952.4K-81.4M-325.1K0.4846.614,0371,95634,67120,528
2026-01-14$57.25$45.0078.8%22.6%94.8%0.0%79.1%-0.9%14.5%872.6K-90.9M-332.7K0.6049.322,7461,66134,60221,511
2026-01-15$64.50$45.0088.6%25.4%101.0%0.0%88.4%1.0%4.9%1.5M-138.6M-344.8K1.0434.9410,58010,97234,19522,165
2026-01-16$73.06$55.0093.2%26.7%104.9%0.0%94.4%-5.5%9.5%861.1K-178.2M-405.3K1.6444.0313,38921,91736,09828,615
2026-01-20$72.13$60.00101.8%29.2%105.0%0.0%98.4%-1.8%3.4%267.1K-119.5M-507.8K1.9346.212,5194,85132,66827,668
2026-01-21$69.00$60.0092.4%26.5%108.1%0.0%93.9%0.6%11.0%364.5K-96.2M-520.4K1.1041.833,7914,17133,44028,077
2026-01-22$64.68$60.0094.1%27.0%111.4%0.0%94.0%-4.7%6.5%374.4K-71.8M-525.1K1.3741.028,18611,17534,51028,704
2026-01-23$63.32$60.0090.6%26.0%112.1%0.0%92.9%-2.5%13.9%235.4K-65.0M-585.8K0.2941.783,4811,00336,64233,543
2026-01-26$64.18$60.0093.6%26.8%112.0%0.0%95.4%-3.2%9.4%283.4K-65.5M-570.6K0.2042.144,51088437,06533,307
2026-01-27$64.29$60.0092.0%26.4%111.4%0.0%92.5%-3.0%8.0%347.9K-74.4M-578.9K0.5752.614,4642,53037,80133,714
2026-01-28$67.34$60.0089.6%25.7%110.1%0.0%91.6%-2.1%13.3%449.8K-94.3M-612.5K0.1149.886,39270140,13535,263
2026-01-29$59.87$60.0089.7%25.7%120.0%0.0%91.8%-4.0%11.5%353.5K-36.8M-579.6K0.4944.876,0962,99542,76735,361
2026-01-30$55.92$60.0087.5%25.1%123.4%0.0%91.9%-2.6%16.5%190.7K-11.6M-564.3K0.1932.214,86793643,75936,585