Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $37.31 as of 11/13/2025 2:09:09 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 | 13.20 | 16.00 | 14.60 | 23.30 | 0.00 | 0.00% | 0.73 | 0 | 39 | 4.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/13/2025 1:59:03 PM EST |
| 22.50 | 11.30 | 13.70 | 12.50 | 14.00 | 0.00 | 0.00% | 0.56 | 0 | 6 | 3.87 | 0.99 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 1:59:03 PM EST |
| 25.00 | 8.90 | 10.40 | 9.65 | 12.40 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.61 | 0.96 | 0.01 | -0.04 | 11/12/2025 | 11/13/2025 1:59:03 PM EST |
| 30.00 | 5.30 | 6.00 | 5.65 | 5.80 | -0.50 | -7.94% | 0.19 | 34 | 104 | 1.74 | 0.81 | 0.04 | -0.12 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 35.00 | 2.60 | 2.95 | 2.78 | 2.75 | -1.25 | -31.25% | 0.08 | 120 | 400 | 1.44 | 0.54 | 0.06 | -0.18 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 40.00 | 1.15 | 1.35 | 1.25 | 1.35 | -0.70 | -34.15% | 0.03 | 333 | 1,377 | 1.44 | 0.30 | 0.05 | -0.16 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.33 | -39.76% | 0.01 | 238 | 2,546 | 1.48 | 0.15 | 0.03 | -0.11 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.19 | -48.72% | 0.00 | 259 | 4,701 | 1.51 | 0.07 | 0.02 | -0.07 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 55.00 | 0.10 | 0.65 | 0.38 | 0.12 | -0.03 | -20.00% | 0.01 | 4 | 550 | 1.86 | 0.03 | 0.01 | -0.03 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 786 | 1.91 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 745 | 2.14 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 554 | 2.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 100 | 284 | 1.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 60 | 100 | 1.49 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 135 | 1,139 | 1.24 | -0.04 | 0.01 | -0.04 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 30.00 | 0.65 | 0.80 | 0.73 | 0.74 | +0.29 | +64.45% | 0.02 | 116 | 2,150 | 1.24 | -0.19 | 0.04 | -0.12 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 35.00 | 2.70 | 2.90 | 2.80 | 3.00 | +1.10 | +57.90% | 0.08 | 192 | 3,540 | 1.28 | -0.46 | 0.06 | -0.18 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 40.00 | 6.10 | 6.60 | 6.35 | 6.40 | +1.61 | +33.62% | 0.16 | 67 | 3,379 | 1.37 | -0.70 | 0.05 | -0.16 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 45.00 | 9.30 | 11.70 | 10.50 | 9.75 | +1.30 | +15.39% | 0.23 | 2 | 735 | 1.87 | -0.85 | 0.03 | -0.11 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 50.00 | 14.20 | 16.40 | 15.30 | 13.98 | 0.00 | 0.00% | 0.31 | 0 | 208 | 2.37 | -0.93 | 0.02 | -0.07 | 11/12/2025 | 11/13/2025 1:59:03 PM EST |
| 55.00 | 18.90 | 20.50 | 19.70 | 20.50 | +1.20 | +6.22% | 0.36 | 1 | 89 | 2.67 | -0.97 | 0.01 | -0.03 | 11/13/2025 | 11/13/2025 1:59:03 PM EST |
| 60.00 | 24.00 | 26.50 | 25.25 | 22.80 | 0.00 | 0.00% | 0.42 | 0 | 17 | 2.91 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 11/13/2025 1:59:03 PM EST |
| 65.00 | 29.00 | 31.60 | 30.30 | 26.20 | 0.00 | 0.00% | 0.47 | 0 | 5 | 3.72 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 11/13/2025 1:59:03 PM EST |
| 70.00 | 34.00 | 36.40 | 35.20 | 31.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 1:59:03 PM EST |