Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $23.50 as of 11/11/2026 5:56:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.30 | 14.10 | 12.70 | % | 1.06 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 13.00 | 10.40 | 12.60 | 11.50 | % | 0.88 | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 14.00 | 9.50 | 11.50 | 10.50 | % | 0.75 | 0 | 0 | 1.86 | 0.97 | 0.01 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 15.00 | 8.60 | 10.60 | 9.60 | % | 0.64 | 0 | 0 | 1.75 | 0.95 | 0.01 | -0.01 | 11/11/2026 4:00:02 PM EST | |||
| 16.00 | 7.80 | 9.60 | 8.70 | % | 0.54 | 0 | 0 | 1.58 | 0.93 | 0.02 | -0.01 | 11/11/2026 4:00:02 PM EST | |||
| 17.00 | 7.20 | 8.60 | 7.90 | % | 0.46 | 0 | 0 | 1.42 | 0.90 | 0.02 | -0.01 | 11/11/2026 4:00:02 PM EST | |||
| 18.00 | 6.30 | 7.70 | 7.00 | % | 0.39 | 0 | 0 | 1.32 | 0.86 | 0.03 | -0.02 | 11/11/2026 4:00:02 PM EST | |||
| 19.00 | 5.50 | 6.90 | 6.20 | % | 0.33 | 0 | 0 | 0.96 | 0.82 | 0.03 | -0.02 | 11/11/2026 4:00:02 PM EST | |||
| 20.00 | 4.80 | 5.70 | 5.25 | % | 0.26 | 0 | 0 | 0.88 | 0.78 | 0.04 | -0.02 | 11/11/2026 4:00:02 PM EST | |||
| 21.00 | 4.20 | 5.10 | 4.65 | % | 0.22 | 0 | 0 | 0.91 | 0.73 | 0.04 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 22.00 | 3.60 | 4.80 | 4.20 | 3.95 | -0.25 | -5.96% | 0.19 | 5 | 2 | 0.96 | 0.67 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 23.00 | 3.10 | 3.80 | 3.45 | 3.45 | -0.10 | -2.82% | 0.15 | 5 | 2 | 0.88 | 0.62 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 24.00 | 2.70 | 3.30 | 3.00 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | 0.57 | 0.05 | -0.03 | 11/6/2026 | 11/11/2026 4:00:02 PM EST |
| 25.00 | 2.20 | 3.10 | 2.65 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.91 | 0.51 | 0.05 | -0.03 | 11/10/2026 | 11/11/2026 4:00:02 PM EST |
| 26.00 | 1.80 | 2.45 | 2.13 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.87 | 0.46 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 27.00 | 1.55 | 2.25 | 1.90 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.90 | 0.41 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 28.00 | 1.20 | 2.05 | 1.63 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.90 | 0.36 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 29.00 | 0.95 | 1.75 | 1.35 | % | 0.05 | 0 | 0 | 0.88 | 0.32 | 0.05 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 30.00 | 0.75 | 1.45 | 1.10 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.87 | 0.28 | 0.05 | -0.03 | 11/10/2026 | 11/11/2026 4:00:02 PM EST |
| 31.00 | 0.60 | 1.35 | 0.98 | % | 0.03 | 0 | 0 | 0.89 | 0.24 | 0.04 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 32.00 | 0.45 | 1.15 | 0.80 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.87 | 0.21 | 0.04 | -0.02 | 11/6/2026 | 11/11/2026 4:00:02 PM EST |
| 33.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.03 | -4.77% | 0.02 | 2 | 42 | 0.85 | 0.18 | 0.04 | -0.02 | 11/11/2026 | 11/11/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.60 | -0.01 | 0.01 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 8 | 1 | 1.14 | -0.03 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.02 | +8.70% | 0.02 | 2 | 1 | 0.95 | -0.05 | 0.01 | -0.01 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 16.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | -0.07 | 0.02 | -0.01 | 11/10/2026 | 11/11/2026 4:00:02 PM EST |
| 17.00 | 0.20 | 0.65 | 0.43 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.90 | -0.10 | 0.02 | -0.01 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 18.00 | 0.35 | 0.85 | 0.60 | 0.65 | -0.07 | -9.73% | 0.03 | 3 | 104 | 0.90 | -0.14 | 0.03 | -0.02 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 19.00 | 0.55 | 1.05 | 0.80 | 0.95 | +0.08 | +9.20% | 0.04 | 1 | 0 | 0.89 | -0.18 | 0.03 | -0.02 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 20.00 | 0.80 | 1.40 | 1.10 | 1.25 | +0.10 | +8.70% | 0.06 | 2 | 5 | 0.89 | -0.22 | 0.04 | -0.02 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 21.00 | 1.10 | 1.75 | 1.43 | % | 0.07 | 0 | 0 | 0.88 | -0.27 | 0.04 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 22.00 | 1.50 | 2.15 | 1.83 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.88 | -0.33 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 23.00 | 1.90 | 2.60 | 2.25 | % | 0.10 | 0 | 0 | 0.87 | -0.38 | 0.05 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 24.00 | 2.40 | 3.20 | 2.80 | 2.95 | % | 0.12 | 17 | 0 | 0.88 | -0.43 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 4:00:02 PM EST | |
| 25.00 | 2.90 | 3.70 | 3.30 | 3.63 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | -0.49 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 26.00 | 3.40 | 4.40 | 3.90 | 3.90 | -2.01 | -34.01% | 0.15 | 1 | 10 | 0.85 | -0.54 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 27.00 | 4.10 | 5.10 | 4.60 | 4.80 | % | 0.17 | 5 | 0 | 0.85 | -0.59 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 4:00:02 PM EST | |
| 28.00 | 4.70 | 5.80 | 5.25 | 5.67 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | -0.64 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 29.00 | 5.50 | 6.60 | 6.05 | 6.43 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.84 | -0.68 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 30.00 | 6.20 | 7.40 | 6.80 | % | 0.23 | 0 | 0 | 0.81 | -0.72 | 0.05 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 31.00 | 7.00 | 8.20 | 7.60 | 10.02 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.79 | -0.76 | 0.04 | -0.03 | 11/6/2026 | 11/11/2026 4:00:02 PM EST |
| 32.00 | 7.90 | 9.10 | 8.50 | 9.88 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.75 | -0.79 | 0.04 | -0.02 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 33.00 | 8.70 | 10.00 | 9.35 | % | 0.28 | 0 | 0 | 1.13 | -0.82 | 0.04 | -0.02 | 11/11/2026 4:00:02 PM EST |