Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $39.97 as of 10/27/2025 2:48:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.20 | 21.40 | 19.80 | % | 0.88 | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 25.00 | 15.90 | 19.20 | 17.55 | 14.70 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.57 | 0.95 | 0.01 | -0.01 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 30.00 | 12.30 | 14.30 | 13.30 | 12.94 | +0.49 | +3.94% | 0.44 | 2 | 46 | 1.19 | 0.86 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 35.00 | 9.50 | 11.00 | 10.25 | 9.80 | +0.10 | +1.04% | 0.29 | 6 | 17 | 1.02 | 0.75 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 40.00 | 7.30 | 8.20 | 7.75 | 7.29 | +0.49 | +7.21% | 0.19 | 1 | 29 | 1.07 | 0.63 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 45.00 | 5.60 | 5.90 | 5.75 | 5.80 | +1.00 | +20.84% | 0.13 | 97 | 68 | 1.08 | 0.52 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 50.00 | 4.00 | 4.50 | 4.25 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 63 | 1.08 | 0.42 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 2.95 | 4.40 | 3.68 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 79 | 1.17 | 0.34 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 60.00 | 2.00 | 3.40 | 2.70 | 2.09 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.16 | 0.28 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 65.00 | 1.50 | 2.40 | 1.95 | 1.86 | +0.26 | +16.25% | 0.03 | 18 | 61 | 1.15 | 0.22 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.29 | -0.03 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 25.00 | 0.15 | 0.80 | 0.48 | 0.47 | -0.23 | -32.86% | 0.02 | 3 | 28 | 0.97 | -0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 30.00 | 0.25 | 1.60 | 0.93 | 1.30 | -0.25 | -16.13% | 0.03 | 1 | 73 | 0.84 | -0.14 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 35.00 | 2.80 | 3.00 | 2.90 | 2.80 | -0.56 | -16.67% | 0.08 | 157 | 18 | 1.00 | -0.25 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 40.00 | 5.10 | 5.50 | 5.30 | 5.35 | -1.25 | -18.94% | 0.13 | 3 | 10 | 1.03 | -0.37 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 45.00 | 7.50 | 9.20 | 8.35 | 10.16 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | -0.48 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 50.00 | 11.20 | 13.50 | 12.35 | 14.70 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.14 | -0.58 | 0.02 | -0.07 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 55.00 | 15.30 | 17.40 | 16.35 | % | 0.30 | 0 | 0 | 1.18 | -0.66 | 0.02 | -0.06 | 10/27/2025 1:59:03 PM EST | |||
| 60.00 | 19.50 | 21.60 | 20.55 | % | 0.34 | 0 | 0 | 1.20 | -0.72 | 0.02 | -0.06 | 10/27/2025 1:59:03 PM EST | |||
| 65.00 | 23.90 | 26.40 | 25.15 | % | 0.39 | 0 | 0 | 1.25 | -0.78 | 0.02 | -0.05 | 10/27/2025 1:59:03 PM EST |