Options Chain for FREEDOM HOLDING CORP COM (FRHC) - $151.02 as of 7/27/2026 8:02:51 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 69.10 | 73.00 | 71.05 | 79.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 85.00 | 64.20 | 68.00 | 66.10 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 90.00 | 59.20 | 63.00 | 61.10 | % | 0.68 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 95.00 | 53.80 | 58.00 | 55.90 | % | 0.59 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 100.00 | 48.80 | 52.90 | 50.85 | % | 0.51 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 105.00 | 44.20 | 47.90 | 46.05 | % | 0.44 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 7/24/2026 3:59:55 PM EST | |||
| 110.00 | 39.00 | 43.00 | 41.00 | 49.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.04 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 115.00 | 34.10 | 38.30 | 36.20 | 44.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.76 | 0.95 | 0.00 | -0.06 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 120.00 | 29.50 | 33.60 | 31.55 | 44.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.86 | 0.92 | 0.01 | -0.04 | 7/6/2026 | 7/24/2026 3:59:55 PM EST |
| 125.00 | 25.10 | 29.10 | 27.10 | 36.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | 0.89 | 0.01 | -0.06 | 7/8/2026 | 7/24/2026 3:59:55 PM EST |
| 130.00 | 20.80 | 24.80 | 22.80 | 32.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.76 | 0.83 | 0.01 | -0.08 | 7/8/2026 | 7/24/2026 3:59:55 PM EST |
| 135.00 | 17.00 | 20.80 | 18.90 | % | 0.14 | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.10 | 7/24/2026 3:59:55 PM EST | |||
| 140.00 | 13.50 | 16.70 | 15.10 | % | 0.11 | 0 | 0 | 0.59 | 0.70 | 0.02 | -0.11 | 7/24/2026 3:59:55 PM EST | |||
| 145.00 | 10.10 | 14.10 | 12.10 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.60 | 0.61 | 0.02 | -0.12 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 150.00 | 7.30 | 10.00 | 8.65 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.54 | 0.52 | 0.02 | -0.12 | 6/29/2026 | 7/24/2026 3:59:55 PM EST |
| 155.00 | 5.70 | 7.20 | 6.45 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.54 | 0.42 | 0.02 | -0.12 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 160.00 | 3.10 | 5.50 | 4.30 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.51 | 0.32 | 0.02 | -0.11 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 165.00 | 1.75 | 5.10 | 3.43 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.53 | 0.25 | 0.02 | -0.10 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 170.00 | 1.30 | 2.30 | 1.80 | 2.20 | 0.00 | 0.00% | 0.01 | 1 | 27 | 0.48 | 0.19 | 0.01 | -0.09 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 175.00 | 0.15 | 3.80 | 1.98 | 1.70 | 0.00 | 0.00% | 0.01 | 9 | 12 | 0.52 | 0.14 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 180.00 | 1.00 | 2.75 | 1.88 | 1.30 | 0.00 | 0.00% | 0.01 | 22 | 78 | 0.61 | 0.10 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 185.00 | 0.25 | 2.20 | 1.23 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.57 | 0.08 | 0.01 | -0.06 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.75 | 0.06 | 0.01 | -0.05 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.04 | 7/24/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.03 | 7/24/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.25 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 45 | 227 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.55 | 1.28 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.17 | -0.02 | 0.00 | -0.03 | 6/25/2026 | 7/24/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.95 | 1.48 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | -0.03 | 0.00 | -0.04 | 6/25/2026 | 7/24/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 3.20 | 1.60 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.05 | 0.00 | -0.06 | 6/25/2026 | 7/24/2026 3:59:55 PM EST |
| 120.00 | 0.10 | 2.50 | 1.30 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.08 | 0.01 | -0.04 | 7/14/2026 | 7/24/2026 3:59:55 PM EST |
| 125.00 | 0.40 | 4.10 | 2.25 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.63 | -0.11 | 0.01 | -0.06 | 7/7/2026 | 7/24/2026 3:59:55 PM EST |
| 130.00 | 1.05 | 4.30 | 2.68 | 3.00 | 0.00 | 0.00% | 0.02 | 5 | 51 | 0.59 | -0.17 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 135.00 | 2.20 | 5.40 | 3.80 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.58 | -0.23 | 0.01 | -0.10 | 7/7/2026 | 7/24/2026 3:59:55 PM EST |
| 140.00 | 3.50 | 6.00 | 4.75 | 5.50 | 0.00 | 0.00% | 0.03 | 30 | 30 | 0.54 | -0.30 | 0.02 | -0.11 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 145.00 | 5.20 | 7.80 | 6.50 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.52 | -0.39 | 0.02 | -0.12 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 150.00 | 7.50 | 10.10 | 8.80 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.50 | -0.48 | 0.02 | -0.12 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 155.00 | 10.40 | 13.00 | 11.70 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.49 | -0.58 | 0.02 | -0.12 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 160.00 | 13.10 | 17.10 | 15.10 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.48 | -0.68 | 0.02 | -0.11 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 165.00 | 17.00 | 20.50 | 18.75 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.46 | -0.75 | 0.02 | -0.10 | 6/29/2026 | 7/24/2026 3:59:55 PM EST |
| 170.00 | 21.00 | 24.30 | 22.65 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.41 | -0.81 | 0.01 | -0.09 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 175.00 | 25.40 | 28.70 | 27.05 | 45.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.65 | -0.86 | 0.01 | -0.08 | 6/29/2026 | 7/24/2026 3:59:55 PM EST |
| 180.00 | 29.50 | 33.20 | 31.35 | 31.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.90 | 0.01 | -0.06 | 7/1/2026 | 7/24/2026 3:59:55 PM EST |
| 185.00 | 34.10 | 38.00 | 36.05 | 32.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.71 | -0.92 | 0.01 | -0.06 | 7/9/2026 | 7/24/2026 3:59:55 PM EST |
| 190.00 | 38.80 | 42.90 | 40.85 | 37.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.64 | -0.94 | 0.01 | -0.05 | 7/9/2026 | 7/24/2026 3:59:55 PM EST |
| 195.00 | 43.60 | 47.80 | 45.70 | % | 0.23 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.04 | 7/24/2026 3:59:55 PM EST | |||
| 200.00 | 48.50 | 52.60 | 50.55 | 40.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | -0.97 | 0.00 | -0.03 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |