Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $41.16 as of 12/12/2025 9:14:45 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 | 16.30 | 20.10 | 18.20 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 22.50 | 13.90 | 17.60 | 15.75 | 12.10 | 0.00 | 0.00% | 0.70 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:00 PM EST |
| 25.00 | 11.40 | 15.10 | 13.25 | 14.95 | 0.00 | 0.00% | 0.53 | 0 | 10 | 4.93 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 6.80 | 9.90 | 8.35 | 9.50 | -1.47 | -13.40% | 0.28 | 1 | 123 | 0.00 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 2.90 | 3.80 | 3.35 | 3.60 | -1.90 | -34.55% | 0.10 | 8 | 732 | 1.00 | 0.85 | 0.06 | -0.16 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 0.70 | 0.95 | 0.83 | 0.85 | -1.50 | -63.83% | 0.02 | 89 | 909 | 0.92 | 0.35 | 0.10 | -0.20 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.41 | -75.93% | 0.00 | 105 | 1,031 | 1.01 | 0.06 | 0.03 | -0.06 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 892 | 1.54 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:00 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 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 4.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,254 | 3.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 794 | 1.25 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.04 | +12.91% | 0.01 | 274 | 955 | 0.92 | -0.15 | 0.06 | -0.16 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 1.75 | 2.80 | 2.28 | 2.65 | +1.75 | +194.45% | 0.06 | 175 | 670 | 1.16 | -0.65 | 0.10 | -0.20 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 5.20 | 8.20 | 6.70 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 99 | 2.37 | -0.94 | 0.03 | -0.06 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 10.10 | 13.80 | 11.95 | 8.15 | 0.00 | 0.00% | 0.24 | 0 | 20 | 3.54 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 14.90 | 18.80 | 16.85 | % | 0.31 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 60.00 | 19.90 | 23.80 | 21.85 | 21.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 24.90 | 28.80 | 26.85 | % | 0.41 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST |