Options Chain for FREEDOM HOLDING CORP COM (FRHC) - $112.32 as of 2/18/2026 2:36:29 PM 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 | 30.70 | 34.00 | 32.35 | % | 0.40 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 85.00 | 25.80 | 28.70 | 27.25 | 35.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/18/2026 3:59:57 PM EST |
| 90.00 | 20.80 | 24.30 | 22.55 | % | 0.25 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 95.00 | 15.80 | 19.30 | 17.55 | % | 0.18 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 100.00 | 10.80 | 14.10 | 12.45 | % | 0.12 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 105.00 | 6.50 | 8.90 | 7.70 | 23.71 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.31 | 0.99 | 0.01 | -0.02 | 1/27/2026 | 2/18/2026 3:59:57 PM EST |
| 110.00 | 1.90 | 4.70 | 3.30 | 3.20 | % | 0.03 | 10 | 0 | 1.03 | 0.81 | 0.09 | -0.26 | 2/18/2026 | 2/18/2026 3:59:57 PM EST | |
| 115.00 | 0.15 | 1.90 | 1.03 | 0.90 | -1.40 | -60.87% | 0.01 | 3 | 27 | 0.36 | 0.25 | 0.09 | -0.23 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.94 | 0.01 | 0.01 | -0.01 | 2/12/2026 | 2/18/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.39 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/18/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.30 | +0.23 | +21.50% | 0.00 | 2 | 40 | 1.88 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 1.26 | +1.06 | +530.00% | 0.00 | 2 | 25 | 1.95 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/18/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.95 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/18/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/18/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/18/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/18/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 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 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 18 | 40 | 2.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/18/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.44 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/18/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | -0.01 | 0.01 | -0.02 | 2/3/2026 | 2/18/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.19 | 0.09 | -0.26 | 1/30/2026 | 2/18/2026 3:59:57 PM EST |
| 115.00 | 1.75 | 4.40 | 3.08 | 3.58 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.87 | -0.75 | 0.09 | -0.23 | 1/30/2026 | 2/18/2026 3:59:57 PM EST |
| 120.00 | 6.40 | 8.00 | 7.20 | 7.60 | +5.40 | +245.46% | 0.06 | 1 | 50 | 0.76 | -0.99 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 125.00 | 11.20 | 13.60 | 12.40 | 7.99 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/18/2026 3:59:57 PM EST |
| 130.00 | 16.10 | 18.40 | 17.25 | 16.70 | +1.50 | +9.87% | 0.13 | 5 | 12 | 2.16 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 135.00 | 21.00 | 24.10 | 22.55 | 23.00 | +14.50 | +170.59% | 0.17 | 20 | 20 | 2.29 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 140.00 | 25.70 | 29.30 | 27.50 | 27.80 | +2.30 | +9.02% | 0.20 | 5 | 10 | 2.69 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:57 PM EST |
| 145.00 | 30.30 | 34.30 | 32.30 | % | 0.22 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 150.00 | 35.30 | 39.40 | 37.35 | % | 0.25 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 155.00 | 40.30 | 44.40 | 42.35 | % | 0.27 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 160.00 | 45.30 | 49.40 | 47.35 | % | 0.30 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 165.00 | 50.20 | 54.40 | 52.30 | % | 0.32 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 170.00 | 55.30 | 59.30 | 57.30 | % | 0.34 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 175.00 | 60.30 | 64.40 | 62.35 | % | 0.36 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 180.00 | 65.30 | 69.40 | 67.35 | % | 0.37 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 185.00 | 70.30 | 74.40 | 72.35 | % | 0.39 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST | |||
| 190.00 | 75.30 | 79.40 | 77.35 | % | 0.41 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:57 PM EST |