Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $39.10 as of 8/23/2026 9:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.70 | 24.00 | 21.85 | % | 1.25 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 20.00 | 17.30 | 21.00 | 19.15 | % | 0.96 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 22.50 | 14.90 | 18.60 | 16.75 | % | 0.74 | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 25.00 | 13.40 | 16.00 | 14.70 | % | 0.59 | 0 | 0 | 1.36 | 0.94 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 27.50 | 11.00 | 13.40 | 12.20 | % | 0.44 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 30.00 | 9.60 | 11.10 | 10.35 | % | 0.34 | 0 | 0 | 0.79 | 0.84 | 0.02 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 32.50 | 7.40 | 10.50 | 8.95 | 8.15 | % | 0.28 | 6 | 0 | 0.88 | 0.77 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 35.00 | 5.70 | 7.40 | 6.55 | % | 0.19 | 0 | 0 | 0.72 | 0.69 | 0.03 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 37.50 | 4.30 | 6.20 | 5.25 | 5.72 | % | 0.14 | 265 | 0 | 0.74 | 0.61 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 40.00 | 4.30 | 4.90 | 4.60 | 4.57 | +1.07 | +30.58% | 0.11 | 105 | 1 | 0.82 | 0.53 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 42.50 | 3.30 | 4.70 | 4.00 | 3.60 | % | 0.09 | 30 | 0 | 0.87 | 0.46 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 45.00 | 2.10 | 3.80 | 2.95 | 2.80 | % | 0.07 | 37 | 0 | 0.82 | 0.38 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 47.50 | 0.80 | 3.10 | 1.95 | 2.21 | % | 0.04 | 1 | 0 | 0.74 | 0.32 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 50.00 | 1.40 | 2.00 | 1.70 | 1.82 | +0.02 | +1.12% | 0.03 | 3 | 10 | 0.80 | 0.26 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 22.50 | 0.05 | 0.25 | 0.15 | 0.22 | % | 0.01 | 6 | 0 | 0.73 | -0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 25.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.75 | -0.06 | 0.01 | -0.01 | 8/21/2026 3:59:54 PM EST | |||
| 27.50 | 0.45 | 0.90 | 0.68 | % | 0.02 | 0 | 0 | 0.80 | -0.10 | 0.01 | -0.02 | 8/21/2026 3:59:54 PM EST | |||
| 30.00 | 0.55 | 1.70 | 1.13 | 1.20 | -0.10 | -7.70% | 0.04 | 5 | 1 | 0.78 | -0.16 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 32.50 | 1.45 | 2.35 | 1.90 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.80 | -0.23 | 0.02 | -0.03 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 35.00 | 2.05 | 3.60 | 2.83 | 2.78 | % | 0.08 | 1 | 0 | 0.80 | -0.31 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 37.50 | 3.10 | 4.60 | 3.85 | 4.22 | % | 0.10 | 3 | 0 | 0.78 | -0.39 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 40.00 | 4.80 | 5.90 | 5.35 | 5.60 | % | 0.13 | 4 | 0 | 0.80 | -0.47 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:54 PM EST | |
| 42.50 | 5.60 | 8.00 | 6.80 | % | 0.16 | 0 | 0 | 0.78 | -0.54 | 0.03 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 45.00 | 8.10 | 9.80 | 8.95 | % | 0.20 | 0 | 0 | 0.86 | -0.62 | 0.03 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 47.50 | 9.70 | 11.70 | 10.70 | % | 0.23 | 0 | 0 | 0.83 | -0.68 | 0.03 | -0.04 | 8/21/2026 3:59:54 PM EST | |||
| 50.00 | 11.00 | 13.10 | 12.05 | % | 0.24 | 0 | 0 | 0.67 | -0.74 | 0.03 | -0.04 | 8/21/2026 3:59:54 PM EST |