Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $48.03 as of 10/10/2025 3:02:47 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 | 21.80 | 24.80 | 23.30 | 21.30 | 0.00 | 0.00% | 1.17 | 0 | 7 | 5.72 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 25.00 | 17.20 | 19.80 | 18.50 | 22.40 | 0.00 | 0.00% | 0.74 | 0 | 27 | 4.40 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 30.00 | 12.70 | 14.90 | 13.80 | 14.90 | -2.50 | -14.37% | 0.46 | 2 | 179 | 3.25 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 35.00 | 7.80 | 8.80 | 8.30 | 8.20 | -4.00 | -32.79% | 0.24 | 52 | 275 | 2.50 | 0.93 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 40.00 | 3.80 | 4.80 | 4.30 | 4.20 | -4.54 | -51.95% | 0.11 | 78 | 1,749 | 1.16 | 0.74 | 0.05 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 45.00 | 1.90 | 2.30 | 2.10 | 2.04 | -2.81 | -57.94% | 0.05 | 955 | 1,203 | 1.17 | 0.46 | 0.06 | -0.20 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 50.00 | 0.80 | 1.10 | 0.95 | 0.87 | -1.67 | -65.75% | 0.02 | 891 | 2,014 | 1.21 | 0.24 | 0.04 | -0.17 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.87 | -71.32% | 0.01 | 314 | 842 | 1.31 | 0.12 | 0.03 | -0.11 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.48 | -71.65% | 0.00 | 144 | 1,734 | 1.37 | 0.05 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.16 | -64.00% | 0.00 | 49 | 197 | 1.43 | 0.02 | 0.01 | -0.04 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 492 | 497 | 1.65 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:53 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 651 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 550 | 2.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 19 | 1,920 | 1.50 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.08 | +47.06% | 0.01 | 197 | 3,238 | 1.13 | -0.07 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 40.00 | 1.20 | 1.50 | 1.35 | 1.40 | +0.90 | +180.00% | 0.03 | 585 | 1,513 | 1.13 | -0.26 | 0.05 | -0.15 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 45.00 | 3.60 | 4.30 | 3.95 | 4.00 | +2.28 | +132.56% | 0.09 | 226 | 595 | 1.16 | -0.54 | 0.06 | -0.20 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 50.00 | 6.60 | 8.70 | 7.65 | 7.51 | +3.31 | +78.81% | 0.15 | 62 | 398 | 1.38 | -0.76 | 0.04 | -0.17 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 55.00 | 10.40 | 13.00 | 11.70 | 9.00 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.61 | -0.88 | 0.03 | -0.11 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 60.00 | 15.30 | 17.80 | 16.55 | 12.70 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.76 | -0.95 | 0.01 | -0.07 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 65.00 | 20.20 | 23.00 | 21.60 | 17.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.15 | -0.98 | 0.01 | -0.04 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 70.00 | 25.30 | 27.40 | 26.35 | 24.40 | +0.50 | +2.10% | 0.38 | 2 | 1 | 2.24 | -0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |