Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $24.10 as of 10/23/2026 7:22:00 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 | 7.30 | 8.30 | 7.80 | % | 0.52 | 0 | 0 | 1.33 | 0.92 | 0.02 | -0.01 | 10/26/2026 2:58:57 PM EST | |||
| 17.50 | 5.20 | 5.90 | 5.55 | % | 0.32 | 0 | 0 | 0.95 | 0.82 | 0.04 | -0.02 | 10/26/2026 2:58:57 PM EST | |||
| 20.00 | 3.80 | 4.10 | 3.95 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.86 | 0.70 | 0.05 | -0.03 | 10/23/2026 | 10/26/2026 2:58:57 PM EST |
| 22.50 | 2.50 | 2.80 | 2.65 | 2.90 | -0.42 | -12.66% | 0.12 | 51 | 1 | 0.86 | 0.57 | 0.05 | -0.03 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 25.00 | 1.80 | 1.85 | 1.83 | 1.85 | -0.50 | -21.28% | 0.07 | 85 | 32 | 0.85 | 0.44 | 0.05 | -0.03 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 27.50 | 1.00 | 1.35 | 1.18 | 1.30 | -0.26 | -16.67% | 0.04 | 147 | 21 | 0.87 | 0.33 | 0.05 | -0.03 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 30.00 | 0.65 | 0.95 | 0.80 | 0.91 | -0.30 | -24.80% | 0.03 | 1 | 94 | 0.86 | 0.24 | 0.04 | -0.02 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 32.50 | 0.30 | 0.65 | 0.48 | 0.58 | -0.44 | -43.14% | 0.01 | 2 | 6 | 0.86 | 0.17 | 0.03 | -0.02 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.60 | -60.00% | 0.01 | 8 | 116 | 0.88 | 0.13 | 0.03 | -0.01 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 37.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.09 | 0.02 | -0.01 | 10/23/2026 | 10/26/2026 2:58:57 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.07 | 0.02 | -0.01 | 10/23/2026 | 10/26/2026 2:58:57 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 | 0.35 | 0.45 | 0.40 | 0.35 | +0.08 | +29.63% | 0.03 | 2 | 34 | 0.91 | -0.08 | 0.02 | -0.01 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 17.50 | 0.90 | 1.00 | 0.95 | 0.90 | +0.32 | +55.18% | 0.05 | 3 | 44 | 0.85 | -0.18 | 0.04 | -0.02 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 20.00 | 1.85 | 1.90 | 1.88 | 1.75 | +0.40 | +29.63% | 0.09 | 115 | 121 | 0.87 | -0.30 | 0.05 | -0.03 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 22.50 | 3.00 | 3.30 | 3.15 | 3.10 | +0.40 | +14.82% | 0.14 | 47 | 69 | 0.87 | -0.43 | 0.05 | -0.03 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 25.00 | 4.30 | 5.20 | 4.75 | 4.37 | +0.37 | +9.25% | 0.19 | 80 | 137 | 0.84 | -0.56 | 0.05 | -0.03 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 27.50 | 5.90 | 7.20 | 6.55 | 4.99 | 0.00 | 0.00% | 0.24 | 0 | 52 | 0.81 | -0.67 | 0.05 | -0.03 | 10/22/2026 | 10/26/2026 2:58:57 PM EST |
| 30.00 | 8.00 | 9.00 | 8.50 | 8.49 | +1.66 | +24.31% | 0.28 | 1 | 8 | 0.81 | -0.76 | 0.04 | -0.02 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 32.50 | 10.10 | 11.70 | 10.90 | 10.17 | +0.77 | +8.20% | 0.34 | 1 | 15 | 1.03 | -0.83 | 0.03 | -0.02 | 10/26/2026 | 10/26/2026 2:58:57 PM EST |
| 35.00 | 12.50 | 13.90 | 13.20 | 11.61 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.07 | -0.87 | 0.03 | -0.01 | 10/23/2026 | 10/26/2026 2:58:57 PM EST |
| 37.50 | 14.70 | 16.10 | 15.40 | 14.55 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.12 | -0.91 | 0.02 | -0.01 | 10/23/2026 | 10/26/2026 2:58:57 PM EST |
| 40.00 | 16.90 | 19.20 | 18.05 | % | 0.45 | 0 | 0 | 1.44 | -0.93 | 0.02 | -0.01 | 10/26/2026 2:58:57 PM EST |