FIGR Options History — November 2025

Name: FIGR Options Analytics - November 2025
Creator: Options Analysis Suite

In November 2025, FIGR traded between $33.77 and $42.48. ATM implied volatility averaged 101.6%. The 30-day expected move averaged 27.9%. IV traded above realized volatility by 14.4% (HV 20d: 87.2%). Max pain ranged from $35.00 to $45.00. Net GEX was positive for 10 of 19 trading days. Term structure was in contango for 5 of 19 days. Put/call ratio averaged 0.64.

Notable Days

2025-11-14: Highest Volume — 14,555 contracts
2025-11-12: Largest IV drop — 22.0% change
2025-11-05: Largest Expected Move — 34.0%

Monthly Statistics

Metric	Avg	Min	Max	Open	Close
Price	$37.29	$33.77	$42.48	$41.09	$36.39
Max Pain	$39.21	$35.00	$45.00	$45.00	$35.00
ATM IV	101.6%	82.6%	129.3%	116.2%	82.6%
Expected Move	27.9%	23.7%	34.0%	33.3%	23.7%
HV 20d	87.2%	74.4%	98.0%	74.4%	96.6%
Term Structure	-4.2%	-17.4%	3.1%	-11.6%	-0.1%
VWIV	98.4%	82.7%	120.2%	120.2%	82.7%
Skew 25d	-6.7%	-12.8%	0.1%	-9.8%	0.1%
Skew 10d	-14.2%	-25.4%	-2.6%	-22.5%	-2.6%
Call IV 25d	101.1%	82.4%	124.3%	124.3%	82.4%
Put IV 25d	94.4%	82.1%	114.5%	114.5%	82.5%
Bid-Ask Spread %	34.66	20.43	50.59	20.43	50.59
Gamma HHI	0.21	0.14	0.84	0.15	0.19
Net GEX	-112.6K	-2.9M	444.7K	209.5K	305.8K
Net DEX	-5.9M	-25.2M	10.8M	-15.4M	-14.0M
Net VEX	-130.1K	-167.5K	-101.2K	-167.5K	-115.3K
Div Yield	0.0%	0.0%	0.0%	0.0%	0.0%
P/C Ratio	0.64	0.09	2.67	0.26	0.47
Total Volume	3,926.789	712	14,555	846	712
Total OI	35,594.579	21,955	41,564	35,687	25,527

Daily Data (19 trading days)

Date	Price	Max Pain	ATM IV	Exp Move	HV 20d	IV Rank	VWIV	Skew 25d	Term Str	GEX	DEX	VEX	P/C	Spread %	Call Vol	Put Vol	Call OI	Put OI
2025-11-03	$41.09	$45.00	116.2%	33.3%	74.4%	0.0%	120.2%	-9.8%	-11.6%	209.5K	-15.4M	-167.5K	0.26	20.43	671	175	21,467	14,220
2025-11-04	$38.38	$45.00	116.5%	33.4%	76.3%	0.0%	118.3%	-7.4%	-15.7%	70.3K	-6.4M	-155.2K	0.33	29.56	1,494	494	21,587	14,194
2025-11-05	$39.25	$45.00	118.6%	34.0%	74.8%	0.0%	119.9%	-8.9%	-17.4%	116.1K	-9.8M	-157.1K	0.54	22.62	629	338	21,621	14,261
2025-11-06	$35.98	$40.00	118.2%	28.7%	78.6%	0.0%	103.0%	-9.4%	-4.0%	-30.1K	686.7K	-137.2K	0.20	20.84	3,182	625	21,876	14,185
2025-11-07	$36.68	$40.00	117.4%	29.7%	77.2%	0.0%	104.2%	-9.3%	-3.5%	-17.7K	-1.6M	-142.0K	0.62	26.77	1,286	803	22,309	14,417
2025-11-10	$38.16	$40.00	129.3%	29.3%	77.6%	0.0%	103.5%	-12.8%	-3.3%	64.1K	-7.3M	-142.3K	0.65	32.47	979	638	22,857	14,906
2025-11-11	$35.73	$40.00	127.6%	29.3%	80.3%	0.0%	102.3%	-9.5%	-3.9%	-67.2K	1.6M	-129.1K	0.34	27.59	1,247	425	23,265	15,130
2025-11-12	$37.50	$40.00	99.5%	28.5%	82.2%	0.0%	102.2%	-9.4%	-5.9%	-9.6K	-3.4M	-134.6K	0.13	31.69	2,031	258	23,577	15,303
2025-11-13	$35.11	$35.00	100.8%	28.9%	77.3%	0.0%	101.2%	-7.0%	-9.0%	-106.9K	3.9M	-122.3K	0.53	25.54	1,972	1,051	24,323	15,303
2025-11-14	$40.64	$35.00	91.9%	26.3%	93.0%	0.0%	93.0%	-7.6%	1.4%	250.3K	-18.6M	-140.8K	0.72	36.13	8,450	6,105	24,656	15,594
2025-11-17	$42.48	$40.00	92.3%	26.4%	91.9%	0.0%	93.5%	-3.8%	-8.4%	444.7K	-25.2M	-142.7K	0.48	50.49	6,184	2,940	24,770	15,966
2025-11-18	$39.14	$40.00	90.8%	26.0%	95.9%	0.0%	92.1%	-4.4%	3.1%	-167.3K	-8.1M	-134.2K	1.28	33.29	2,583	3,309	25,088	16,318
2025-11-19	$37.38	$35.00	91.8%	26.3%	96.6%	0.0%	93.0%	-6.1%	-0.7%	-399.3K	-1.8M	-126.8K	0.84	43.33	1,630	1,367	25,009	15,843
2025-11-20	$34.95	$40.00	92.4%	26.5%	97.2%	0.0%	91.6%	-7.0%	-0.9%	-488.2K	9.1M	-108.6K	1.06	39.69	1,342	1,416	25,227	16,337
2025-11-21	$34.75	$40.00	91.0%	26.1%	97.2%	0.0%	93.4%	-2.9%	0.6%	-2.9M	10.8M	-102.9K	2.67	41.85	2,401	6,408	24,801	15,440
2025-11-24	$35.95	$40.00	85.0%	24.4%	94.6%	0.0%	85.7%	-3.9%	-3.7%	180.9K	-8.7M	-101.2K	0.09	44.77	7,362	679	14,413	7,542
2025-11-25	$33.77	$35.00	84.9%	24.3%	96.4%	0.0%	85.7%	-4.2%	2.2%	201.4K	-8.1M	-101.9K	0.40	43.52	1,057	428	16,155	8,013
2025-11-26	$35.11	$35.00	83.2%	23.9%	98.0%	0.0%	83.3%	-3.3%	1.3%	249.3K	-10.2M	-109.4K	0.57	37.46	1,238	700	16,581	8,216
2025-11-28	$36.39	$35.00	82.6%	23.7%	96.6%	0.0%	82.7%	0.1%	-0.1%	305.8K	-14.0M	-115.3K	0.47	50.59	485	227	17,001	8,526