Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $31.94 as of 8/14/2026 7:50:44 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 | 9.80 | 13.40 | 11.60 | % | 0.58 | 0 | 0 | 1.65 | 0.98 | 0.01 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 21.00 | 9.00 | 11.70 | 10.35 | % | 0.49 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 22.00 | 8.00 | 11.80 | 9.90 | % | 0.45 | 0 | 0 | 1.55 | 0.95 | 0.01 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 23.00 | 7.20 | 11.10 | 9.15 | % | 0.40 | 0 | 0 | 1.52 | 0.92 | 0.02 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 24.00 | 6.40 | 9.20 | 7.80 | % | 0.33 | 0 | 0 | 1.13 | 0.89 | 0.02 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 25.00 | 5.60 | 8.20 | 6.90 | % | 0.28 | 0 | 0 | 1.03 | 0.86 | 0.03 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 26.00 | 5.40 | 8.10 | 6.75 | % | 0.26 | 0 | 0 | 1.17 | 0.82 | 0.03 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 27.00 | 4.20 | 8.10 | 6.15 | % | 0.23 | 0 | 0 | 1.32 | 0.78 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 28.00 | 3.60 | 7.40 | 5.50 | % | 0.20 | 0 | 0 | 0.68 | 0.74 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 29.00 | 3.50 | 5.90 | 4.70 | % | 0.16 | 0 | 0 | 0.68 | 0.69 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 30.00 | 2.60 | 4.30 | 3.45 | 4.30 | % | 0.12 | 21 | 0 | 0.53 | 0.64 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 31.00 | 2.75 | 5.00 | 3.88 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.75 | 0.60 | 0.05 | -0.04 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 32.00 | 2.60 | 4.10 | 3.35 | % | 0.10 | 0 | 0 | 0.73 | 0.55 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 33.00 | 1.10 | 4.20 | 2.65 | % | 0.08 | 0 | 0 | 0.67 | 0.51 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 34.00 | 2.15 | 3.30 | 2.73 | % | 0.08 | 0 | 0 | 0.77 | 0.46 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 35.00 | 1.80 | 2.90 | 2.35 | % | 0.07 | 0 | 0 | 0.76 | 0.42 | 0.04 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 36.00 | 0.55 | 3.10 | 1.83 | % | 0.05 | 0 | 0 | 0.69 | 0.39 | 0.04 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 37.00 | 1.10 | 3.40 | 2.25 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.86 | 0.35 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 38.00 | 0.15 | 3.20 | 1.68 | 1.40 | % | 0.04 | 1 | 0 | 0.73 | 0.32 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 39.00 | 0.75 | 2.30 | 1.53 | % | 0.04 | 0 | 0 | 0.80 | 0.29 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 40.00 | 0.80 | 1.65 | 1.23 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.77 | 0.26 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 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 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 21.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 22.00 | 0.20 | 0.45 | 0.33 | % | 0.02 | 0 | 0 | 0.76 | -0.05 | 0.01 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 23.00 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 1 | 6 | 0.73 | -0.08 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 24.00 | 0.25 | 1.25 | 0.75 | % | 0.03 | 0 | 0 | 0.79 | -0.11 | 0.02 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 25.00 | 0.60 | 1.15 | 0.88 | 1.00 | +0.10 | +11.12% | 0.04 | 1 | 1 | 0.77 | -0.14 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 26.00 | 0.45 | 2.10 | 1.28 | % | 0.05 | 0 | 0 | 0.80 | -0.18 | 0.03 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 27.00 | 1.05 | 2.70 | 1.88 | % | 0.07 | 0 | 0 | 0.89 | -0.22 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 28.00 | 0.50 | 3.20 | 1.85 | 2.10 | % | 0.07 | 1 | 0 | 0.78 | -0.26 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 29.00 | 0.65 | 3.30 | 1.98 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | -0.31 | 0.04 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 30.00 | 0.60 | 3.10 | 1.85 | 2.50 | -0.58 | -18.84% | 0.06 | 10 | 1 | 0.59 | -0.36 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 31.00 | 2.45 | 4.10 | 3.28 | 3.20 | % | 0.11 | 1 | 0 | 0.81 | -0.40 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 32.00 | 2.90 | 5.70 | 4.30 | % | 0.13 | 0 | 0 | 0.92 | -0.45 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 33.00 | 3.60 | 5.90 | 4.75 | % | 0.14 | 0 | 0 | 0.89 | -0.49 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 34.00 | 4.00 | 6.10 | 5.05 | % | 0.15 | 0 | 0 | 0.82 | -0.54 | 0.05 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 35.00 | 4.60 | 6.80 | 5.70 | 5.75 | % | 0.16 | 1 | 0 | 0.81 | -0.58 | 0.04 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 36.00 | 4.20 | 8.20 | 6.20 | % | 0.17 | 0 | 0 | 1.17 | -0.61 | 0.04 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 37.00 | 5.50 | 9.00 | 7.25 | % | 0.20 | 0 | 0 | 1.19 | -0.65 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 38.00 | 6.70 | 9.70 | 8.20 | % | 0.22 | 0 | 0 | 0.84 | -0.68 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 39.00 | 6.50 | 10.50 | 8.50 | % | 0.22 | 0 | 0 | 1.19 | -0.71 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 40.00 | 7.50 | 11.30 | 9.40 | % | 0.24 | 0 | 0 | 1.20 | -0.74 | 0.04 | -0.03 | 8/14/2026 4:00:03 PM EST |