Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $42.25 as of 10/10/2025 8:15:18 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 | 21.30 | 24.60 | 22.95 | 23.00 | -3.94 | -14.63% | 1.15 | 4 | 41 | 2.35 | 0.98 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 22.50 | 19.00 | 22.30 | 20.65 | 19.10 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.13 | 0.97 | 0.00 | -0.02 | 10/2/2025 | 10/10/2025 3:59:59 PM EST |
| 25.00 | 16.60 | 20.10 | 18.35 | 18.93 | -1.47 | -7.21% | 0.73 | 1 | 18 | 1.92 | 0.94 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 30.00 | 12.70 | 15.90 | 14.30 | 14.00 | -4.99 | -26.28% | 0.48 | 33 | 48 | 1.71 | 0.86 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 35.00 | 10.30 | 12.80 | 11.55 | 10.96 | -3.54 | -24.42% | 0.33 | 22 | 110 | 1.36 | 0.75 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 40.00 | 7.80 | 10.10 | 8.95 | 8.50 | -3.80 | -30.90% | 0.22 | 41 | 199 | 1.36 | 0.65 | 0.02 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 45.00 | 6.20 | 7.20 | 6.70 | 6.20 | -2.90 | -31.87% | 0.15 | 255 | 625 | 1.33 | 0.54 | 0.02 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 50.00 | 4.80 | 5.30 | 5.05 | 4.95 | -2.65 | -34.87% | 0.10 | 709 | 3,545 | 1.32 | 0.45 | 0.02 | -0.10 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 55.00 | 3.70 | 4.60 | 4.15 | 4.20 | -1.92 | -31.38% | 0.08 | 64 | 381 | 1.38 | 0.38 | 0.02 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 60.00 | 3.00 | 3.30 | 3.15 | 3.15 | -1.75 | -35.72% | 0.05 | 235 | 485 | 1.37 | 0.32 | 0.02 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 65.00 | 2.40 | 2.85 | 2.63 | 2.85 | -1.30 | -31.33% | 0.04 | 106 | 701 | 1.42 | 0.26 | 0.02 | -0.08 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 70.00 | 2.00 | 2.40 | 2.20 | 2.10 | -1.35 | -39.13% | 0.03 | 25 | 149 | 1.45 | 0.22 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 3:59:59 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 | 0.05 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 0.01 | 3 | 204 | 1.12 | -0.02 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.10 | -0.03 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 3:59:59 PM EST |
| 25.00 | 0.40 | 0.60 | 0.50 | 0.52 | +0.25 | +92.60% | 0.02 | 42 | 404 | 1.16 | -0.06 | 0.01 | -0.03 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 30.00 | 1.35 | 1.55 | 1.45 | 1.45 | +0.64 | +79.02% | 0.05 | 95 | 678 | 1.18 | -0.14 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 35.00 | 3.20 | 3.50 | 3.35 | 3.30 | +1.30 | +65.00% | 0.10 | 182 | 1,178 | 1.26 | -0.25 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 40.00 | 5.50 | 6.00 | 5.75 | 5.75 | +1.75 | +43.75% | 0.14 | 361 | 2,496 | 1.27 | -0.35 | 0.02 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 45.00 | 8.60 | 9.80 | 9.20 | 8.50 | +2.08 | +32.40% | 0.20 | 33 | 380 | 1.37 | -0.46 | 0.02 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 50.00 | 10.20 | 13.90 | 12.05 | 12.33 | +2.89 | +30.62% | 0.24 | 12 | 149 | 1.28 | -0.55 | 0.02 | -0.10 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 55.00 | 15.10 | 17.60 | 16.35 | 14.60 | +0.90 | +6.57% | 0.30 | 1 | 17 | 1.37 | -0.62 | 0.02 | -0.09 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |
| 60.00 | 18.80 | 22.10 | 20.45 | 17.20 | 0.00 | 0.00% | 0.34 | 0 | 15 | 1.38 | -0.68 | 0.02 | -0.09 | 10/9/2025 | 10/10/2025 3:59:59 PM EST |
| 65.00 | 22.90 | 25.90 | 24.40 | 22.10 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.29 | -0.74 | 0.02 | -0.08 | 10/9/2025 | 10/10/2025 3:59:59 PM EST |
| 70.00 | 27.40 | 30.90 | 29.15 | 28.00 | +2.30 | +8.95% | 0.42 | 1 | 25 | 1.83 | -0.78 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 3:59:59 PM EST |