Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $28.01 as of 10/9/2026 5:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.00 | 11.50 | 10.25 | % | 0.57 | 0 | 0 | 1.28 | 0.95 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 19.00 | 8.00 | 11.40 | 9.70 | % | 0.51 | 0 | 0 | 1.56 | 0.92 | 0.02 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 20.00 | 7.30 | 9.80 | 8.55 | % | 0.43 | 0 | 0 | 1.19 | 0.89 | 0.02 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 21.00 | 6.50 | 8.80 | 7.65 | % | 0.36 | 0 | 0 | 1.08 | 0.87 | 0.02 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 22.00 | 5.50 | 9.10 | 7.30 | % | 0.33 | 0 | 0 | 1.42 | 0.84 | 0.03 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 23.00 | 4.80 | 8.80 | 6.80 | % | 0.30 | 0 | 0 | 1.50 | 0.80 | 0.03 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 24.00 | 4.60 | 6.70 | 5.65 | % | 0.24 | 0 | 0 | 1.04 | 0.76 | 0.04 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 25.00 | 4.50 | 5.80 | 5.15 | % | 0.21 | 0 | 0 | 0.81 | 0.72 | 0.04 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 26.00 | 4.20 | 5.20 | 4.70 | % | 0.18 | 0 | 0 | 0.85 | 0.67 | 0.04 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 27.00 | 3.60 | 4.70 | 4.15 | % | 0.15 | 0 | 0 | 0.84 | 0.62 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 28.00 | 3.10 | 4.10 | 3.60 | 3.53 | +0.23 | +6.97% | 0.13 | 1 | 2 | 0.83 | 0.57 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 29.00 | 2.55 | 3.70 | 3.13 | % | 0.11 | 0 | 0 | 0.82 | 0.53 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 30.00 | 2.40 | 3.30 | 2.85 | 2.75 | % | 0.10 | 1 | 0 | 0.84 | 0.48 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 31.00 | 1.80 | 2.95 | 2.38 | % | 0.08 | 0 | 0 | 0.81 | 0.43 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 32.00 | 1.20 | 2.75 | 1.98 | % | 0.06 | 0 | 0 | 0.79 | 0.39 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 33.00 | 1.20 | 2.30 | 1.75 | % | 0.05 | 0 | 0 | 0.80 | 0.35 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 34.00 | 1.30 | 1.85 | 1.58 | 1.55 | % | 0.05 | 35 | 0 | 0.82 | 0.32 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 35.00 | 0.80 | 1.65 | 1.23 | % | 0.04 | 0 | 0 | 0.78 | 0.28 | 0.04 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 36.00 | 0.75 | 1.50 | 1.13 | % | 0.03 | 0 | 0 | 0.80 | 0.25 | 0.04 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 37.00 | 0.60 | 1.40 | 1.00 | 1.00 | % | 0.03 | 1 | 0 | 0.81 | 0.22 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 38.00 | 0.45 | 1.30 | 0.88 | % | 0.02 | 0 | 0 | 0.81 | 0.20 | 0.03 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 40.00 | 0.50 | 0.90 | 0.70 | 0.66 | % | 0.02 | 5 | 0 | 0.84 | 0.15 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.12 | -0.05 | 0.01 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 19.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 0 | 0.84 | -0.08 | 0.02 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 20.00 | 0.20 | 0.65 | 0.43 | 0.46 | % | 0.02 | 3 | 0 | 0.80 | -0.11 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 21.00 | 0.30 | 1.10 | 0.70 | % | 0.03 | 0 | 0 | 0.85 | -0.13 | 0.02 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 22.00 | 0.65 | 1.20 | 0.93 | % | 0.04 | 0 | 0 | 0.86 | -0.16 | 0.03 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 23.00 | 0.55 | 1.40 | 0.98 | % | 0.04 | 0 | 0 | 0.77 | -0.20 | 0.03 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 24.00 | 0.85 | 1.90 | 1.38 | % | 0.06 | 0 | 0 | 0.81 | -0.24 | 0.04 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 25.00 | 1.15 | 1.80 | 1.48 | 1.71 | % | 0.06 | 3 | 0 | 0.74 | -0.28 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 26.00 | 1.45 | 2.35 | 1.90 | 2.15 | % | 0.07 | 7 | 0 | 0.75 | -0.33 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 27.00 | 2.10 | 2.70 | 2.40 | % | 0.09 | 0 | 0 | 0.76 | -0.38 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 28.00 | 2.65 | 3.20 | 2.93 | % | 0.10 | 0 | 0 | 0.76 | -0.43 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 29.00 | 3.30 | 4.00 | 3.65 | % | 0.13 | 0 | 0 | 0.80 | -0.47 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 30.00 | 2.95 | 4.60 | 3.78 | 4.35 | % | 0.13 | 1 | 0 | 0.69 | -0.52 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 31.00 | 4.50 | 5.00 | 4.75 | % | 0.15 | 0 | 0 | 0.77 | -0.57 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 32.00 | 5.00 | 6.10 | 5.55 | % | 0.17 | 0 | 0 | 0.79 | -0.61 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 33.00 | 5.20 | 7.10 | 6.15 | % | 0.19 | 0 | 0 | 0.75 | -0.65 | 0.05 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 34.00 | 5.70 | 7.60 | 6.65 | % | 0.20 | 0 | 0 | 0.67 | -0.68 | 0.04 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 35.00 | 7.30 | 8.80 | 8.05 | % | 0.23 | 0 | 0 | 0.85 | -0.72 | 0.04 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 36.00 | 7.00 | 9.90 | 8.45 | 9.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | -0.75 | 0.04 | -0.03 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 37.00 | 7.40 | 11.30 | 9.35 | % | 0.25 | 0 | 0 | 1.33 | -0.78 | 0.04 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 38.00 | 9.60 | 12.20 | 10.90 | % | 0.29 | 0 | 0 | 0.91 | -0.80 | 0.03 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 40.00 | 11.20 | 14.00 | 12.60 | % | 0.32 | 0 | 0 | 1.41 | -0.85 | 0.03 | -0.02 | 10/9/2026 4:00:07 PM EST |