Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $45.24 as of 12/26/2025 2:54:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.90 | 28.70 | 26.80 | % | 1.53 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 20.00 | 22.50 | 26.30 | 24.40 | 14.00 | 0.00 | 0.00% | 1.22 | 0 | 29 | 2.09 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 22.50 | 19.90 | 23.90 | 21.90 | 20.00 | 0.00 | 0.00% | 0.97 | 0 | 21 | 1.87 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 17.50 | 21.20 | 19.35 | 14.20 | 0.00 | 0.00% | 0.77 | 0 | 30 | 1.57 | 0.98 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 12.90 | 17.00 | 14.95 | 15.00 | 0.00 | 0.00% | 0.50 | 0 | 305 | 1.38 | 0.92 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 10.10 | 12.60 | 11.35 | 10.80 | 0.00 | 0.00% | 0.32 | 0 | 403 | 0.89 | 0.82 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 6.00 | 9.50 | 7.75 | 7.87 | -0.30 | -3.68% | 0.19 | 14 | 349 | 0.81 | 0.69 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 4.90 | 6.00 | 5.45 | 5.00 | -0.90 | -15.26% | 0.12 | 90 | 1,166 | 0.84 | 0.54 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 2.25 | 4.20 | 3.23 | 3.60 | -0.40 | -10.00% | 0.06 | 4 | 543 | 0.77 | 0.41 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 1.50 | 2.50 | 2.00 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 3,709 | 0.76 | 0.29 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 1.00 | 1.80 | 1.40 | 1.54 | -0.06 | -3.75% | 0.02 | 3 | 2,003 | 0.79 | 0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.60 | 1.85 | 1.23 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 1,276 | 0.87 | 0.14 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.10 | 1.30 | 0.70 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.79 | 0.09 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.88 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.20 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.35 | -0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.19 | -46.35% | 0.01 | 2 | 184 | 1.03 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 0.40 | 1.00 | 0.70 | 0.56 | +0.01 | +1.82% | 0.02 | 3 | 560 | 0.84 | -0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 1.20 | 1.70 | 1.45 | 1.45 | 0.00 | 0.00% | 0.04 | 10 | 419 | 0.77 | -0.18 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 2.40 | 3.60 | 3.00 | 3.30 | +0.20 | +6.46% | 0.07 | 9 | 1,423 | 0.74 | -0.31 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 4.60 | 7.10 | 5.85 | 5.50 | -0.47 | -7.88% | 0.13 | 1 | 456 | 0.79 | -0.46 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 7.80 | 11.00 | 9.40 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.84 | -0.59 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 11.50 | 15.10 | 13.30 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.84 | -0.71 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 15.40 | 19.20 | 17.30 | 24.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.19 | -0.79 | 0.02 | -0.04 | 9/17/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 19.70 | 23.70 | 21.70 | 21.00 | 0.00 | 0.00% | 0.33 | 0 | 111 | 1.25 | -0.86 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 24.60 | 28.40 | 26.50 | % | 0.38 | 0 | 0 | 1.32 | -0.91 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST |