# FIRST NATL BK GROTON (FIGR) Option Chains

> FIGR option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 12, 2026 (end of day).

## FIGR quote

| Field | Value |
|---|---|
| Last | 25.67 |
| Change | +1.48 |
| Open | 25.34 |
| Previous | 24.19 |
| High | 27.47 |
| Low | 23.94 |
| Bid | - |
| Ask | - |
| Volume | 10,682,259 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 91.6% |
| Hist Vol | 91.3% |
| Opt Volume | 62,975 |
| Open Int | 154,789 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 25.67.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2026-12-31, 2027-01-15, 2027-02-19, 2027-05-21, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/FIGR.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 24.50 | FIGR 261113C00024500 | 1.15 | 1.95 | 1.40 | 0.00 | 14 | 184 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 25.00 | FIGR 261113C00025000 | 0.80 | 1.35 | 1.16 | 0.00 | 226 | 274 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 25.50 | FIGR 261113C00025500 | 0.60 | 0.85 | 0.60 | 0.00 | 60 | 70 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 26.00 | FIGR 261113C00026000 | 0.25 | 0.75 | 0.50 | 0.00 | 168 | 142 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 26.50 | FIGR 261113C00026500 | 0.25 | 0.45 | 0.45 | 0.00 | 1,179 | 157 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 27.00 | FIGR 261113C00027000 | 0.15 | 0.35 | 0.25 | 0.00 | 987 | 565 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 24.50 | FIGR 261113P00024500 | 0.05 | 0.30 | 0.23 | 0.00 | 53 | 5 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 25.00 | FIGR 261113P00025000 | 0.10 | 0.50 | 0.42 | 0.00 | 82 | 97 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 25.50 | FIGR 261113P00025500 | 0.30 | 0.90 | 0.40 | 0.00 | 48 | 10 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 26.00 | FIGR 261113P00026000 | 0.40 | 1.05 | 0.78 | 0.00 | 23 | 33 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 26.50 | FIGR 261113P00026500 | 0.90 | 1.50 | 0.83 | 0.00 | 9 | 13 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |
| 27.00 | FIGR 261113P00027000 | 1.05 | 1.80 | 1.15 | 0.00 | 16 | 170 | 91.33% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 24.50 | FIGR 261120C00024500 | 1.90 | 2.15 | 2.00 | 1.96 | 11 | 724 | 86.25% | 0.6768 | -0.0807 | 0.0137 | 0.1100 | 0.0034 | S |
| 25.00 | FIGR 261120C00025000 | 1.60 | 1.85 | 1.77 | 1.66 | 651 | 1,403 | 90.96% | 0.6147 | -0.0891 | 0.0146 | 0.1110 | 0.0031 | S |
| 25.50 | FIGR 261120C00025500 | 1.10 | 1.90 | 1.57 | 1.39 | 29 | 43 | 95.31% | 0.5572 | -0.0952 | 0.0150 | 0.1093 | 0.0028 | S |
| 26.00 | FIGR 261120C00026000 | 1.15 | 1.40 | 1.30 | 1.16 | 83 | 156 | 93.07% | 0.5010 | -0.0934 | 0.0152 | 0.1131 | 0.0025 | S |
| 26.50 | FIGR 261120C00026500 | 0.85 | 1.40 | 1.04 | 0.96 | 115 | 249 | 89.66% | 0.4418 | -0.0887 | 0.0150 | 0.1161 | 0.0023 | S |
| 27.00 | FIGR 261120C00027000 | 0.65 | 1.20 | 0.87 | 0.78 | 1,469 | 1,485 | 90.42% | 0.3882 | -0.0864 | 0.0146 | 0.1117 | 0.0020 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 24.50 | FIGR 261120P00024500 | 0.25 | 0.95 | 0.85 | 0.75 | 4 | 12 | 93.52% | -0.3352 | -0.0778 | 0.0139 | 0.1029 | -0.0019 | S |
| 25.00 | FIGR 261120P00025000 | 0.70 | 1.15 | 1.05 | 0.95 | 8,529 | 2,172 | 93.03% | -0.3898 | -0.0811 | 0.0146 | 0.1090 | -0.0022 | S |
| 25.50 | FIGR 261120P00025500 | 0.95 | 1.55 | 1.25 | 1.19 | 13 | 11 | 90.67% | -0.4461 | -0.0810 | 0.0150 | 0.1153 | -0.0025 | S |
| 26.00 | FIGR 261120P00026000 | 1.35 | 1.70 | 1.24 | 1.45 | 2,013 | 29 | 91.43% | -0.5036 | -0.0820 | 0.0152 | 0.1156 | -0.0028 | S |
| 26.50 | FIGR 261120P00026500 | 1.65 | 2.20 | 1.36 | 1.75 | 11 | 18 | 98.62% | -0.5515 | -0.0876 | 0.0151 | 0.1064 | -0.0031 | S |
| 27.00 | FIGR 261120P00027000 | 1.85 | 2.45 | 1.89 | 2.07 | 1,989 | 111 | 74.31% | -0.6506 | -0.0596 | 0.0141 | 0.1335 | -0.0034 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 24.50 | FIGR 261127C00024500 | 2.15 | 3.10 | 3.34 | 2.51 | 22 | 10 | 98.00% | 0.6310 | -0.0642 | 0.0196 | 0.0740 | 0.0056 | W |
| 25.00 | FIGR 261127C00025000 | 1.90 | 2.45 | 2.50 | 2.24 | 58 | 59 | 88.93% | 0.5938 | -0.0599 | 0.0202 | 0.0838 | 0.0054 | W |
| 25.50 | FIGR 261127C00025500 | 1.65 | 2.05 | 2.09 | 1.98 | 2 | 1 | 85.30% | 0.5499 | -0.0586 | 0.0206 | 0.0892 | 0.0050 | W |
| 26.00 | FIGR 261127C00026000 | 1.45 | 1.75 | 1.55 | 1.75 | 22 | 207 | 81.90% | 0.5026 | -0.0567 | 0.0208 | 0.0936 | 0.0047 | W |
| 26.50 | FIGR 261127C00026500 | 1.20 | 1.60 | 1.85 | 1.53 | 4 | 0 | 84.66% | 0.4605 | -0.0584 | 0.0207 | 0.0901 | 0.0043 | W |
| 27.00 | FIGR 261127C00027000 | 1.00 | 1.55 | 1.20 | 1.34 | 55 | 17 | 83.98% | 0.4164 | -0.0569 | 0.0203 | 0.0893 | 0.0039 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 24.50 | FIGR 261127P00024500 | 0.90 | 1.25 | 0.70 | 1.20 | 3 | 3 | 78.61% | -0.3547 | -0.0507 | 0.0194 | 0.0910 | -0.0042 | W |
| 25.00 | FIGR 261127P00025000 | 1.20 | 1.60 | 1.35 | 1.42 | 29 | 22 | 81.33% | -0.4039 | -0.0546 | 0.0202 | 0.0915 | -0.0048 | W |
| 26.00 | FIGR 261127P00026000 | 1.65 | 2.10 | 1.75 | 1.93 | 4 | 8 | 75.72% | -0.5024 | -0.0523 | 0.0208 | 0.1013 | -0.0060 | W |
| 27.00 | FIGR 261127P00027000 | 2.05 | 3.00 | 3.89 | 2.52 | 0 | 1,038 | 83.82% | -0.5840 | -0.0567 | 0.0203 | 0.0894 | -0.0072 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 23.00 | FIGR 261204C00023000 | 3.30 | 4.00 | 2.72 | 3.91 | 0 | 1 | 80.51% | 0.7566 | -0.0416 | 0.0199 | 0.0624 | 0.0095 | W |
| 24.00 | FIGR 261204C00024000 | 2.65 | 3.50 | 3.40 | 3.28 | 9 | 14 | 97.86% | 0.6676 | -0.0558 | 0.0230 | 0.0593 | 0.0083 | W |
| 25.00 | FIGR 261204C00025000 | 2.20 | 2.70 | 2.59 | 2.73 | 9 | 237 | 86.74% | 0.6050 | -0.0522 | 0.0244 | 0.0708 | 0.0078 | W |
| 26.00 | FIGR 261204C00026000 | 1.75 | 2.35 | 1.97 | 2.24 | 13 | 12 | 81.21% | 0.5288 | -0.0501 | 0.0252 | 0.0781 | 0.0070 | W |
| 27.00 | FIGR 261204C00027000 | 1.30 | 1.90 | 1.85 | 1.82 | 11 | 12 | 92.73% | 0.4697 | -0.0563 | 0.0252 | 0.0683 | 0.0062 | W |
| 28.00 | FIGR 261204C00028000 | 1.05 | 1.45 | 1.16 | 1.47 | 4 | 24 | 78.64% | 0.3756 | -0.0455 | 0.0240 | 0.0768 | 0.0051 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 23.00 | FIGR 261204P00023000 | 0.55 | 1.25 | 3.35 | 0.95 | 0 | 9 | 84.09% | -0.2545 | -0.0369 | 0.0202 | 0.0608 | -0.0040 | W |
| 24.00 | FIGR 261204P00024000 | 0.95 | 1.40 | 0.92 | 1.31 | 24 | 34 | 80.27% | -0.3208 | -0.0390 | 0.0226 | 0.0711 | -0.0050 | W |
| 25.00 | FIGR 261204P00025000 | 1.45 | 1.85 | 1.45 | 1.74 | 500 | 58 | 82.00% | -0.3991 | -0.0427 | 0.0244 | 0.0753 | -0.0063 | W |
| 26.00 | FIGR 261204P00026000 | 1.85 | 2.60 | 3.81 | 2.24 | 0 | 22 | 84.39% | -0.4748 | -0.0449 | 0.0251 | 0.0756 | -0.0075 | W |
| 27.00 | FIGR 261204P00027000 | 2.45 | 3.10 | 2.49 | 2.81 | 3 | 37 | 71.32% | -0.5709 | -0.0364 | 0.0248 | 0.0889 | -0.0085 | W |
| 28.00 | FIGR 261204P00028000 | 3.10 | 4.00 | 3.45 | 3.44 | 5 | 24 | 83.40% | -0.6200 | -0.0415 | 0.0240 | 0.0739 | -0.0095 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 23.00 | FIGR 261211C00023000 | 3.50 | 4.40 | 2.75 | 4.34 | 0 | 1,000 | 81.38% | 0.7395 | -0.0384 | 0.0238 | 0.0559 | 0.0119 | W |
| 24.00 | FIGR 261211C00024000 | 3.00 | 3.70 | 4.50 | 3.73 | 69 | 21 | 82.08% | 0.6745 | -0.0419 | 0.0263 | 0.0612 | 0.0111 | W |
| 25.00 | FIGR 261211C00025000 | 2.50 | 3.20 | 2.65 | 3.19 | 14 | 139 | 76.61% | 0.6092 | -0.0412 | 0.0280 | 0.0698 | 0.0103 | W |
| 26.00 | FIGR 261211C00026000 | 2.00 | 2.50 | 3.15 | 2.70 | 18 | 220 | 79.49% | 0.5396 | -0.0433 | 0.0289 | 0.0694 | 0.0092 | W |
| 27.00 | FIGR 261211C00027000 | 1.65 | 2.20 | 2.47 | 2.28 | 5 | 52 | 82.53% | 0.4766 | -0.0445 | 0.0290 | 0.0670 | 0.0082 | W |
| 28.00 | FIGR 261211C00028000 | 1.25 | 1.70 | 1.80 | 1.90 | 47 | 17 | 79.08% | 0.4069 | -0.0413 | 0.0282 | 0.0681 | 0.0071 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 23.00 | FIGR 261211P00023000 | 0.90 | 1.30 | 1.03 | 1.15 | 18 | 1,045 | 79.35% | -0.2634 | -0.0305 | 0.0237 | 0.0572 | -0.0055 | W |
| 24.00 | FIGR 261211P00024000 | 1.35 | 1.85 | 1.62 | 1.52 | 13 | 21 | 87.52% | -0.3366 | -0.0375 | 0.0265 | 0.0580 | -0.0071 | W |
| 25.00 | FIGR 261211P00025000 | 1.75 | 2.20 | 1.88 | 1.95 | 7 | 8 | 80.36% | -0.3985 | -0.0360 | 0.0280 | 0.0670 | -0.0083 | W |
| 26.00 | FIGR 261211P00026000 | 1.95 | 2.70 | 2.25 | 2.44 | 3 | 0 | 75.18% | -0.4710 | -0.0342 | 0.0288 | 0.0742 | -0.0096 | W |
| 27.00 | FIGR 261211P00027000 | 2.80 | 3.30 | 2.50 | 3.00 | 1 | 24 | 82.58% | -0.5313 | -0.0374 | 0.0288 | 0.0677 | -0.0110 | W |
| 28.00 | FIGR 261211P00028000 | 3.10 | 4.00 | 2.96 | 3.60 | 1 | 4 | 77.30% | -0.6064 | -0.0332 | 0.0279 | 0.0706 | -0.0122 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 20.00 | FIGR 261218C00020000 | 5.90 | 7.10 | 7.20 | 6.88 | 12 | 27 | 94.56% | 0.8437 | -0.0278 | 0.0194 | 0.0316 | 0.0149 | S |
| 22.50 | FIGR 261218C00022500 | 4.10 | 4.80 | 5.10 | 5.09 | 4 | 200 | 82.23% | 0.7458 | -0.0318 | 0.0259 | 0.0485 | 0.0145 | S |
| 25.00 | FIGR 261218C00025000 | 2.75 | 3.30 | 3.30 | 3.64 | 146 | 670 | 82.53% | 0.5997 | -0.0376 | 0.0312 | 0.0582 | 0.0122 | S |
| 27.50 | FIGR 261218C00027500 | 1.65 | 2.05 | 1.84 | 2.52 | 343 | 507 | 78.41% | 0.4463 | -0.0361 | 0.0319 | 0.0626 | 0.0095 | S |
| 30.00 | FIGR 261218C00030000 | 1.00 | 1.40 | 1.20 | 1.70 | 77 | 219 | 81.11% | 0.3213 | -0.0336 | 0.0289 | 0.0548 | 0.0070 | S |
| 32.50 | FIGR 261218C00032500 | 0.55 | 0.90 | 1.11 | 1.12 | 35 | 107 | 81.10% | 0.2181 | -0.0275 | 0.0238 | 0.0451 | 0.0048 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 20.00 | FIGR 261218P00020000 | 0.45 | 0.60 | 0.55 | 0.51 | 418 | 357 | 85.14% | -0.1392 | -0.0206 | 0.0179 | 0.0323 | -0.0037 | S |
| 22.50 | FIGR 261218P00022500 | 1.05 | 1.30 | 1.03 | 1.13 | 28 | 307 | 82.51% | -0.2562 | -0.0288 | 0.0260 | 0.0485 | -0.0069 | S |
| 25.00 | FIGR 261218P00025000 | 1.95 | 2.50 | 1.75 | 2.09 | 20 | 245 | 82.21% | -0.4023 | -0.0341 | 0.0312 | 0.0586 | -0.0110 | S |
| 27.50 | FIGR 261218P00027500 | 3.30 | 3.90 | 4.05 | 3.39 | 10 | 55 | 80.16% | -0.5532 | -0.0335 | 0.0319 | 0.0617 | -0.0150 | S |
| 30.00 | FIGR 261218P00030000 | 5.10 | 5.70 | 4.75 | 4.98 | 1 | 67 | 81.11% | -0.6826 | -0.0299 | 0.0287 | 0.0555 | -0.0183 | S |
| 32.50 | FIGR 261218P00032500 | 6.90 | 7.70 | 9.65 | 6.82 | 0 | 16 | 75.61% | -0.8097 | -0.0203 | 0.0218 | 0.0469 | -0.0198 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 23.00 | FIGR 261224C00023000 | 4.00 | 4.90 | 3.45 | 5.15 | 0 | 7 | 85.55% | 0.7102 | -0.0332 | 0.0300 | 0.0462 | 0.0159 | W |
| 24.00 | FIGR 261224C00024000 | 3.50 | 4.00 | 4.86 | 4.57 | 6 | 1 | 81.51% | 0.6600 | -0.0336 | 0.0321 | 0.0519 | 0.0152 | W |
| 25.00 | FIGR 261224C00025000 | 2.95 | 3.60 | 3.50 | 4.03 | 10 | 23 | 89.54% | 0.6052 | -0.0382 | 0.0337 | 0.0496 | 0.0139 | W |
| 26.00 | FIGR 261224C00026000 | 2.45 | 2.95 | 3.32 | 3.54 | 11 | 5 | 79.58% | 0.5470 | -0.0349 | 0.0346 | 0.0574 | 0.0131 | W |
| 27.00 | FIGR 261224C00027000 | 2.05 | 2.55 | 3.12 | 3.10 | 11 | 5 | 79.83% | 0.4915 | -0.0350 | 0.0348 | 0.0575 | 0.0119 | W |
| 28.00 | FIGR 261224C00028000 | 1.75 | 2.20 | 1.50 | 2.71 | 0 | 10 | 80.76% | 0.4400 | -0.0348 | 0.0344 | 0.0562 | 0.0107 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 24.00 | FIGR 261224P00024000 | 1.70 | 2.15 | 1.89 | 1.75 | 17 | 17 | 80.94% | -0.3434 | -0.0294 | 0.0321 | 0.0524 | -0.0108 | W |
| 25.00 | FIGR 261224P00025000 | 2.00 | 2.60 | 2.10 | 2.17 | 1 | 1 | 73.05% | -0.4001 | -0.0275 | 0.0337 | 0.0612 | -0.0124 | W |
| 26.00 | FIGR 261224P00026000 | 2.55 | 3.20 | 2.45 | 2.63 | 6 | 11 | 80.23% | -0.4568 | -0.0310 | 0.0346 | 0.0572 | -0.0145 | W |
| 27.00 | FIGR 261224P00027000 | 3.20 | 3.70 | 3.00 | 3.14 | 5 | 5 | 79.83% | -0.5132 | -0.0308 | 0.0348 | 0.0580 | -0.0162 | W |
| 28.00 | FIGR 261224P00028000 | 3.70 | 4.40 | 5.67 | 3.70 | 0 | 1 | 78.63% | -0.5697 | -0.0296 | 0.0342 | 0.0582 | -0.0178 | W |

## Expires Dec 31, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 33.00 | FIGR 261231C00033000 | 0.80 | 1.65 | 1.36 | 1.68 | 7 | 0 | 88.46% | 0.3033 | -0.0340 | 0.0332 | 0.0425 | 0.0086 | Q |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 17.00 | FIGR 261231P00017000 | 0.15 | 0.35 | 0.25 | 0.22 | 2 | 0 | 85.99% | -0.0627 | -0.0094 | 0.0116 | 0.0153 | -0.0021 | Q |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 20.00 | FIGR 270115C00020000 | 6.40 | 7.10 | 6.90 | 8.57 | 138 | 2,271 | 82.33% | 0.8255 | -0.0207 | 0.0280 | 0.0295 | 0.0251 | S |
| 22.50 | FIGR 270115C00022500 | 4.80 | 5.70 | 6.00 | 6.95 | 7 | 149 | 81.83% | 0.7234 | -0.0256 | 0.0362 | 0.0383 | 0.0234 | S |
| 25.00 | FIGR 270115C00025000 | 3.40 | 4.40 | 3.60 | 5.55 | 61 | 3,184 | 74.03% | 0.6097 | -0.0261 | 0.0415 | 0.0485 | 0.0211 | S |
| 27.50 | FIGR 270115C00027500 | 2.45 | 3.00 | 2.80 | 4.39 | 338 | 1,309 | 79.89% | 0.4984 | -0.0286 | 0.0430 | 0.0466 | 0.0175 | S |
| 30.00 | FIGR 270115C00030000 | 1.80 | 2.00 | 1.86 | 3.44 | 522 | 1,651 | 76.25% | 0.3846 | -0.0259 | 0.0412 | 0.0467 | 0.0141 | S |
| 32.50 | FIGR 270115C00032500 | 1.15 | 1.70 | 1.00 | 2.67 | 0 | 143 | 79.84% | 0.3067 | -0.0247 | 0.0378 | 0.0410 | 0.0113 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 20.00 | FIGR 270115P00020000 | 0.80 | 1.05 | 0.97 | 0.72 | 12 | 2,151 | 80.83% | -0.1756 | -0.0168 | 0.0278 | 0.0298 | -0.0085 | S |
| 22.50 | FIGR 270115P00022500 | 1.60 | 1.90 | 1.46 | 1.32 | 32 | 1,503 | 79.13% | -0.2781 | -0.0211 | 0.0361 | 0.0396 | -0.0136 | S |
| 25.00 | FIGR 270115P00025000 | 2.25 | 3.10 | 2.83 | 2.15 | 133 | 4,894 | 77.52% | -0.3947 | -0.0234 | 0.0414 | 0.0466 | -0.0194 | S |
| 27.50 | FIGR 270115P00027500 | 4.10 | 4.50 | 4.00 | 3.22 | 14 | 699 | 78.15% | -0.5107 | -0.0241 | 0.0429 | 0.0482 | -0.0252 | S |
| 30.00 | FIGR 270115P00030000 | 5.70 | 6.30 | 5.90 | 4.49 | 33 | 2,276 | 75.56% | -0.6254 | -0.0215 | 0.0408 | 0.0480 | -0.0300 | S |
| 32.50 | FIGR 270115P00032500 | 7.20 | 8.20 | 7.21 | 5.95 | 8 | 248 | 56.63% | -0.8149 | -0.0100 | 0.0284 | 0.0502 | -0.0298 | S |

## More for FIGR

- [Quote](https://www.optionistics.com/quotes/stock-quotes/FIGR.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/FIGR.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/FIGR.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=FIGR)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/FIGR.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/FIGR.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/FIGR.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/FIGR.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt