Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $35.77 as of 11/24/2025 8:39:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 18.20 | 16.35 | % | 0.82 | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 11/24/2025 3:59:57 PM EST | |||
| 22.50 | 12.10 | 15.90 | 14.00 | % | 0.62 | 0 | 0 | 1.70 | 0.96 | 0.01 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 25.00 | 10.20 | 12.50 | 11.35 | % | 0.45 | 0 | 0 | 1.17 | 0.91 | 0.01 | -0.01 | 11/24/2025 3:59:57 PM EST | |||
| 30.00 | 6.00 | 9.00 | 7.50 | % | 0.25 | 0 | 0 | 1.11 | 0.77 | 0.03 | -0.03 | 11/24/2025 3:59:57 PM EST | |||
| 35.00 | 4.00 | 5.80 | 4.90 | 5.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.84 | 0.59 | 0.04 | -0.04 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 40.00 | 2.95 | 3.40 | 3.18 | 3.20 | 0.00 | 0.00% | 0.08 | 18 | 5 | 0.88 | 0.42 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 45.00 | 1.90 | 2.10 | 2.00 | 2.00 | -0.30 | -13.05% | 0.04 | 2,519 | 4 | 0.89 | 0.29 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 2.40 | 1.23 | 1.32 | % | 0.02 | 40 | 0 | 0.80 | 0.20 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 3:59:57 PM EST | |
| 55.00 | 0.70 | 1.00 | 0.85 | 0.70 | % | 0.02 | 1 | 0 | 0.93 | 0.13 | 0.02 | -0.02 | 11/24/2025 | 11/24/2025 3:59:57 PM EST | |
| 60.00 | 0.15 | 1.00 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.08 | 0.01 | -0.02 | 11/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.01 | 2 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:57 PM EST | |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 25.00 | 0.35 | 0.80 | 0.58 | 0.60 | -0.50 | -45.46% | 0.02 | 10 | 71 | 0.81 | -0.09 | 0.01 | -0.01 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 30.00 | 0.45 | 2.25 | 1.35 | 1.77 | -0.43 | -19.55% | 0.05 | 4 | 2 | 0.69 | -0.23 | 0.03 | -0.03 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 35.00 | 3.70 | 4.40 | 4.05 | 4.20 | -0.30 | -6.67% | 0.12 | 25 | 48 | 0.83 | -0.41 | 0.04 | -0.04 | 11/24/2025 | 11/24/2025 3:59:57 PM EST |
| 40.00 | 6.10 | 7.70 | 6.90 | 8.11 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.79 | -0.58 | 0.03 | -0.04 | 11/21/2025 | 11/24/2025 3:59:57 PM EST |
| 45.00 | 10.30 | 12.40 | 11.35 | % | 0.25 | 0 | 0 | 0.92 | -0.71 | 0.03 | -0.04 | 11/24/2025 3:59:57 PM EST | |||
| 50.00 | 14.50 | 16.60 | 15.55 | % | 0.31 | 0 | 0 | 0.90 | -0.80 | 0.02 | -0.03 | 11/24/2025 3:59:57 PM EST | |||
| 55.00 | 19.00 | 21.40 | 20.20 | % | 0.37 | 0 | 0 | 0.88 | -0.87 | 0.02 | -0.02 | 11/24/2025 3:59:57 PM EST | |||
| 60.00 | 22.60 | 26.40 | 24.50 | % | 0.41 | 0 | 0 | 1.47 | -0.92 | 0.01 | -0.02 | 11/24/2025 3:59:57 PM EST |