FIGR Options History — December 2025

In December 2025, FIGR traded between $35.33 and $44.97. ATM implied volatility averaged 79.3%. The 30-day expected move averaged 22.7%. IV traded below realized volatility by 2.5% (HV 20d: 81.8%). Max pain ranged from $35.00 to $40.00. Net GEX was positive for 22 of 22 trading days. Term structure was in contango for 20 of 22 days. Put/call ratio averaged 0.80.

Notable Days

  • 2025-12-18: Highest Volume — 7,579 contracts
  • 2025-12-30: Largest IV drop — 8.8% change
  • 2025-12-01: Largest Expected Move — 24.6%

Monthly Statistics

MetricAvgMinMaxOpenClose
Price$40.49$35.33$44.97$35.44$41.22
Max Pain$37.73$35.00$40.00$35.00$40.00
ATM IV79.3%70.5%85.7%85.7%70.5%
Expected Move22.7%20.2%24.6%24.6%20.2%
HV 20d81.8%66.6%101.2%96.9%68.1%
HV 60d82.9%80.1%84.9%84.9%80.1%
Term Structure4.6%-1.4%9.4%-1.4%8.8%
VWIV80.1%71.3%87.6%87.6%71.3%
Skew 25d-2.7%-5.8%0.1%-1.3%-1.5%
Skew 10d-7.0%-18.9%-0.3%-4.3%-6.8%
Call IV 25d81.6%73.2%87.7%86.9%73.2%
Put IV 25d79.0%71.7%85.6%85.6%71.7%
Bid-Ask Spread %40.5215.0157.4341.4944.08
Gamma HHI0.210.170.250.170.21
Net GEX566.8K259.6K824.9K259.6K555.3K
Net DEX-22.8M-33.3M-10.0M-11.0M-16.5M
Net VEX-124.0K-148.9K-105.2K-108.1K-123.1K
Div Yield0.0%0.0%0.0%0.0%0.0%
P/C Ratio0.800.043.000.820.85
Total Volume1,971.8185417,5791,562646
Total OI28,269.95524,07638,52625,66728,108

Daily Data (22 trading days)

DatePriceMax PainATM IVExp MoveHV 20dIV RankVWIVSkew 25dTerm StrGEXDEXVEXP/CSpread %Call VolPut VolCall OIPut OI
2025-12-01$35.44$35.0085.7%24.6%96.9%0.0%87.6%-1.3%-1.4%259.6K-11.0M-108.1K0.8241.4985870417,1348,533
2025-12-02$35.52$35.0084.9%24.3%96.3%0.0%85.8%-3.7%-0.5%274.3K-11.3M-111.7K0.8845.2544539117,4519,055
2025-12-03$35.33$35.0082.8%23.7%93.6%0.0%83.4%-0.7%1.7%264.5K-10.0M-105.2K0.6318.301,03565317,5329,125
2025-12-04$39.30$35.0081.2%24.0%101.2%0.0%84.1%-0.8%4.5%464.1K-21.5M-126.3K0.2628.892,75871518,1059,155
2025-12-05$39.29$35.0081.5%23.0%95.8%0.0%82.7%-3.3%7.9%492.7K-21.3M-123.1K0.4845.2762730418,5609,085
2025-12-08$40.94$35.0084.7%23.9%96.6%0.0%84.7%-5.8%6.1%550.7K-25.5M-122.1K0.2348.411,73640318,4199,118
2025-12-09$40.90$35.0082.3%23.6%95.7%0.0%82.7%-3.3%5.2%581.9K-26.1M-123.5K0.9543.5537135318,5549,055
2025-12-10$40.17$35.0082.5%23.7%92.6%0.0%79.0%-4.5%5.3%547.5K-22.3M-116.9K0.7850.2583365318,6759,108
2025-12-11$42.13$35.0080.3%23.0%92.6%0.0%82.9%-3.0%3.9%672.3K-30.3M-123.8K0.3440.841,48049918,7409,287
2025-12-12$41.00$35.0080.2%23.0%89.6%0.0%80.8%0.1%4.8%627.1K-26.1M-122.5K0.7951.9076460719,4589,441
2025-12-15$38.01$40.0082.3%23.6%77.9%0.0%81.8%-3.4%4.8%435.6K-16.6M-108.6K0.9745.5668466219,4969,676
2025-12-16$38.47$40.0079.2%22.7%76.2%0.0%81.9%-1.1%4.5%439.0K-16.2M-106.5K0.0450.893,00312719,4089,852
2025-12-17$37.52$40.0080.7%23.1%71.0%0.0%83.1%-3.8%4.9%444.3K-16.4M-112.1K0.1657.432,60742821,5329,868
2025-12-18$40.34$40.0077.7%22.3%73.7%0.0%81.5%-3.5%6.9%639.9K-24.1M-124.2K0.8750.774,0583,52122,22510,021
2025-12-19$41.89$40.0078.0%22.4%69.6%0.0%78.1%-3.4%2.6%642.7K-32.5M-130.7K0.4147.542,16289625,49113,035
2025-12-22$44.77$40.0074.8%21.4%72.2%0.0%75.5%-1.8%3.5%824.9K-33.3M-136.0K1.3943.081,2531,74518,7755,301
2025-12-23$44.80$40.0074.1%21.2%71.9%0.0%74.6%-3.0%9.4%775.7K-32.5M-148.6K1.3348.558181,08819,3027,103
2025-12-24$44.97$40.0073.8%21.1%66.6%0.0%73.5%-1.3%7.5%818.5K-33.2M-148.9K1.5315.0130747019,6877,256
2025-12-26$44.17$40.0078.6%22.5%66.8%0.0%76.3%-5.2%1.5%799.7K-30.6M-144.5K0.5027.1636018119,7877,426
2025-12-29$42.73$40.0078.2%22.4%68.0%0.0%76.2%-1.9%3.9%724.2K-24.2M-133.4K3.0021.893511,05219,6327,513
2025-12-30$41.84$40.0071.4%20.5%67.6%0.0%73.6%-2.6%5.6%636.0K-20.4M-128.4K0.3025.3759317919,6848,171
2025-12-31$41.22$40.0070.5%20.2%68.1%0.0%71.3%-1.5%8.8%555.3K-16.5M-123.1K0.8544.0835029619,8268,282