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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.20 | 26.10 | 24.15 | % | 1.21 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 22.50 | 19.60 | 23.60 | 21.60 | % | 0.96 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 25.00 | 17.10 | 21.20 | 19.15 | 14.17 | 0.00 | 0.00% | 0.77 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 12.30 | 16.20 | 14.25 | 13.80 | 0.00 | 0.00% | 0.47 | 0 | 41 | 2.01 | 0.99 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 8.30 | 11.30 | 9.80 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 106 | 1.49 | 0.92 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 4.80 | 5.80 | 5.30 | 5.50 | -0.70 | -11.29% | 0.13 | 20 | 619 | 0.69 | 0.74 | 0.04 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 1.95 | 3.50 | 2.73 | 2.85 | -0.43 | -13.11% | 0.06 | 94 | 3,129 | 0.75 | 0.48 | 0.05 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 0.40 | 1.60 | 1.00 | 1.40 | -0.30 | -17.65% | 0.02 | 28 | 1,887 | 0.68 | 0.26 | 0.04 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.20 | -28.58% | 0.01 | 59 | 318 | 0.74 | 0.12 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.10 | -33.34% | 0.01 | 11 | 60 | 0.99 | 0.05 | 0.01 | -0.02 | 12/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.52 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 225 | 0.88 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.32 | -0.01 | -3.03% | 0.01 | 17 | 1,116 | 0.78 | -0.08 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 1.00 | 1.50 | 1.25 | 1.34 | +0.13 | +10.75% | 0.03 | 60 | 402 | 0.70 | -0.26 | 0.04 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 3.20 | 4.20 | 3.70 | 3.47 | +0.24 | +7.43% | 0.08 | 22 | 176 | 0.75 | -0.52 | 0.05 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 5.80 | 9.00 | 7.40 | 7.41 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.25 | -0.74 | 0.04 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 9.80 | 13.20 | 11.50 | % | 0.21 | 0 | 0 | 1.36 | -0.88 | 0.03 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 14.20 | 17.90 | 16.05 | % | 0.27 | 0 | 0 | 1.52 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST |