Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $31.97 as of 7/13/2026 5:09:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 17.00 | 15.90 | 14.50 | 0.00 | 0.00% | 1.06 | 0 | 20 | 1.41 | 0.94 | 0.01 | -0.01 | 6/23/2026 | 7/13/2026 3:59:58 PM EST |
| 17.50 | 12.70 | 14.70 | 13.70 | 11.81 | 0.00 | 0.00% | 0.78 | 0 | 3 | 0.87 | 0.90 | 0.01 | -0.01 | 6/24/2026 | 7/13/2026 3:59:58 PM EST |
| 20.00 | 10.50 | 12.80 | 11.65 | 12.20 | 0.00 | 0.00% | 0.58 | 0 | 26 | 0.86 | 0.85 | 0.01 | -0.02 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 22.50 | 9.40 | 11.00 | 10.20 | 7.80 | 0.00 | 0.00% | 0.45 | 0 | 198 | 0.91 | 0.80 | 0.02 | -0.02 | 6/26/2026 | 7/13/2026 3:59:58 PM EST |
| 25.00 | 8.00 | 9.40 | 8.70 | 9.50 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.90 | 0.74 | 0.02 | -0.02 | 6/30/2026 | 7/13/2026 3:59:58 PM EST |
| 27.50 | 7.00 | 8.20 | 7.60 | 8.70 | 0.00 | 0.00% | 0.28 | 0 | 138 | 0.92 | 0.67 | 0.02 | -0.02 | 7/1/2026 | 7/13/2026 3:59:58 PM EST |
| 30.00 | 5.70 | 6.80 | 6.25 | 6.70 | -1.60 | -19.28% | 0.21 | 4 | 131 | 0.87 | 0.61 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 32.50 | 4.80 | 5.80 | 5.30 | 5.27 | -2.33 | -30.66% | 0.16 | 1 | 23 | 0.87 | 0.55 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 35.00 | 4.10 | 5.10 | 4.60 | 4.71 | -0.79 | -14.37% | 0.13 | 5 | 722 | 0.88 | 0.49 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 37.50 | 3.40 | 4.20 | 3.80 | 4.70 | -0.74 | -13.61% | 0.10 | 1 | 955 | 0.86 | 0.43 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 40.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.70 | -17.95% | 0.08 | 9,594 | 10,616 | 0.85 | 0.38 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 42.50 | 2.50 | 3.20 | 2.85 | 2.90 | -0.80 | -21.63% | 0.07 | 1 | 52 | 0.88 | 0.34 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 45.00 | 1.95 | 2.75 | 2.35 | 2.50 | -1.00 | -28.58% | 0.05 | 9 | 949 | 0.86 | 0.30 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 47.50 | 1.65 | 2.65 | 2.15 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.88 | 0.27 | 0.02 | -0.02 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 50.00 | 1.35 | 2.35 | 1.85 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 2,020 | 0.88 | 0.24 | 0.02 | -0.02 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 55.00 | 0.95 | 1.45 | 1.20 | 1.23 | -0.42 | -25.46% | 0.02 | 1 | 990 | 0.85 | 0.20 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.45 | 0.90 | 0.68 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.97 | -0.06 | 0.01 | -0.01 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 17.50 | 0.80 | 1.30 | 1.05 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.93 | -0.10 | 0.01 | -0.01 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 20.00 | 1.35 | 1.65 | 1.50 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.87 | -0.15 | 0.01 | -0.02 | 7/7/2026 | 7/13/2026 3:59:58 PM EST |
| 22.50 | 2.05 | 2.70 | 2.38 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 278 | 0.88 | -0.20 | 0.02 | -0.02 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 25.00 | 3.20 | 3.70 | 3.45 | 3.40 | +0.65 | +23.64% | 0.14 | 211 | 521 | 0.89 | -0.26 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 27.50 | 4.10 | 4.90 | 4.50 | 4.68 | +0.68 | +17.00% | 0.16 | 51 | 385 | 0.86 | -0.33 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 30.00 | 5.50 | 6.30 | 5.90 | 5.70 | +0.99 | +21.02% | 0.20 | 1 | 265 | 0.86 | -0.39 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 32.50 | 7.00 | 7.90 | 7.45 | 7.51 | +0.91 | +13.79% | 0.23 | 1 | 64 | 0.86 | -0.45 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 35.00 | 8.70 | 9.70 | 9.20 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 63 | 0.87 | -0.51 | 0.03 | -0.02 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 37.50 | 10.20 | 11.40 | 10.80 | 9.05 | 0.00 | 0.00% | 0.29 | 0 | 82 | 0.84 | -0.57 | 0.03 | -0.02 | 7/7/2026 | 7/13/2026 3:59:58 PM EST |
| 40.00 | 12.00 | 13.40 | 12.70 | 14.50 | 0.00 | 0.00% | 0.32 | 0 | 88 | 0.84 | -0.62 | 0.03 | -0.02 | 6/24/2026 | 7/13/2026 3:59:58 PM EST |
| 42.50 | 13.90 | 15.40 | 14.65 | 16.40 | 0.00 | 0.00% | 0.34 | 0 | 77 | 0.83 | -0.66 | 0.02 | -0.02 | 6/5/2026 | 7/13/2026 3:59:58 PM EST |
| 45.00 | 15.90 | 17.50 | 16.70 | 18.50 | 0.00 | 0.00% | 0.37 | 0 | 23 | 0.82 | -0.70 | 0.02 | -0.02 | 6/5/2026 | 7/13/2026 3:59:58 PM EST |
| 47.50 | 18.10 | 19.90 | 19.00 | 20.70 | 0.00 | 0.00% | 0.40 | 0 | 18 | 0.84 | -0.73 | 0.02 | -0.02 | 6/5/2026 | 7/13/2026 3:59:58 PM EST |
| 50.00 | 20.20 | 22.00 | 21.10 | 23.60 | 0.00 | 0.00% | 0.42 | 0 | 40 | 0.79 | -0.76 | 0.02 | -0.02 | 6/25/2026 | 7/13/2026 3:59:58 PM EST |
| 55.00 | 24.80 | 26.60 | 25.70 | % | 0.47 | 0 | 0 | 1.05 | -0.80 | 0.02 | -0.02 | 7/13/2026 3:59:58 PM EST |