Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $40.48 as of 9/16/2025 8:43:42 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 | 20.00 | 22.80 | 21.40 | 21.50 | +2.49 | +13.10% | 1.07 | 10 | 2 | 9/16/2025 | EST | ||||
| 25.00 | 15.60 | 17.30 | 16.45 | 16.80 | +4.50 | +36.59% | 0.66 | 9 | 3 | 9/16/2025 | EST | ||||
| 30.00 | 11.60 | 12.80 | 12.20 | 12.16 | +2.66 | +28.00% | 0.41 | 56 | 28 | 9/16/2025 | EST | ||||
| 35.00 | 8.50 | 9.40 | 8.95 | 9.05 | +2.85 | +45.97% | 0.26 | 201 | 125 | 9/16/2025 | EST | ||||
| 40.00 | 6.50 | 6.60 | 6.55 | 6.50 | +2.10 | +47.73% | 0.16 | 692 | 497 | 9/16/2025 | EST | ||||
| 45.00 | 4.80 | 5.40 | 5.10 | 5.00 | +1.84 | +58.23% | 0.11 | 1,129 | 1,452 | 9/16/2025 | EST | ||||
| 50.00 | 3.70 | 4.10 | 3.90 | 4.00 | % | 0.08 | 378 | 0 | 9/16/2025 | EST | |||||
| 55.00 | 2.90 | 3.30 | 3.10 | 3.10 | % | 0.06 | 612 | 0 | 9/16/2025 | 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 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 88 | 205 | 9/16/2025 | EST | ||||
| 25.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 0.01 | 46 | 121 | 9/16/2025 | EST | ||||
| 30.00 | 1.10 | 1.30 | 1.20 | 1.25 | -0.11 | -8.09% | 0.04 | 641 | 997 | 9/16/2025 | EST | ||||
| 35.00 | 2.90 | 3.10 | 3.00 | 3.00 | -0.88 | -22.68% | 0.09 | 909 | 473 | 9/16/2025 | EST | ||||
| 40.00 | 5.50 | 5.80 | 5.65 | 5.63 | -1.12 | -16.60% | 0.14 | 201 | 30 | 9/16/2025 | EST | ||||
| 45.00 | 8.60 | 9.60 | 9.10 | 9.10 | -1.20 | -11.65% | 0.20 | 42 | 1 | 9/16/2025 | EST | ||||
| 50.00 | 12.10 | 13.90 | 13.00 | 12.70 | % | 0.26 | 6 | 0 | 9/16/2025 | EST | |||||
| 55.00 | 15.60 | 18.20 | 16.90 | 16.30 | % | 0.31 | 10 | 0 | 9/16/2025 | EST |