Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $24.19 as of 11/12/2026 9:57:37 AM 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 | 12.60 | 15.10 | 13.85 | % | 1.15 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 13.00 | 11.60 | 14.10 | 12.85 | % | 0.99 | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 14.00 | 10.70 | 12.70 | 11.70 | % | 0.84 | 0 | 0 | 1.86 | 0.97 | 0.01 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 15.00 | 10.00 | 11.70 | 10.85 | % | 0.72 | 0 | 0 | 1.75 | 0.95 | 0.01 | -0.01 | 11/11/2026 4:00:02 PM EST | |||
| 16.00 | 9.10 | 10.70 | 9.90 | % | 0.62 | 0 | 0 | 1.58 | 0.93 | 0.02 | -0.01 | 11/11/2026 4:00:02 PM EST | |||
| 17.00 | 8.20 | 9.70 | 8.95 | % | 0.53 | 0 | 0 | 1.42 | 0.90 | 0.02 | -0.01 | 11/11/2026 4:00:02 PM EST | |||
| 18.00 | 7.40 | 8.70 | 8.05 | % | 0.45 | 0 | 0 | 1.32 | 0.86 | 0.03 | -0.02 | 11/11/2026 4:00:02 PM EST | |||
| 19.00 | 6.60 | 7.80 | 7.20 | % | 0.38 | 0 | 0 | 0.96 | 0.82 | 0.03 | -0.02 | 11/11/2026 4:00:02 PM EST | |||
| 20.00 | 5.70 | 7.00 | 6.35 | % | 0.32 | 0 | 0 | 0.88 | 0.78 | 0.04 | -0.02 | 11/11/2026 4:00:02 PM EST | |||
| 21.00 | 5.10 | 6.30 | 5.70 | % | 0.27 | 0 | 0 | 0.91 | 0.73 | 0.04 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 22.00 | 4.40 | 5.50 | 4.95 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.96 | 0.67 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 23.00 | 3.80 | 4.90 | 4.35 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.88 | 0.62 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 24.00 | 3.20 | 4.20 | 3.70 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | 0.57 | 0.05 | -0.03 | 11/6/2026 | 11/11/2026 4:00:02 PM EST |
| 25.00 | 3.10 | 3.60 | 3.35 | 3.50 | +1.15 | +48.94% | 0.13 | 10 | 23 | 0.91 | 0.51 | 0.05 | -0.03 | 11/12/2026 | 11/11/2026 4:00:02 PM EST |
| 26.00 | 2.35 | 3.20 | 2.78 | 2.55 | +0.15 | +6.25% | 0.11 | 4 | 5 | 0.87 | 0.46 | 0.05 | -0.03 | 11/12/2026 | 11/11/2026 4:00:02 PM EST |
| 27.00 | 1.95 | 2.75 | 2.35 | 2.19 | +0.44 | +25.15% | 0.09 | 6 | 5 | 0.90 | 0.41 | 0.05 | -0.03 | 11/12/2026 | 11/11/2026 4:00:02 PM EST |
| 28.00 | 1.60 | 2.40 | 2.00 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.90 | 0.36 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 29.00 | 1.25 | 2.10 | 1.68 | % | 0.06 | 0 | 0 | 0.88 | 0.32 | 0.05 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 30.00 | 1.20 | 1.65 | 1.43 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.87 | 0.28 | 0.05 | -0.03 | 11/10/2026 | 11/11/2026 4:00:02 PM EST |
| 31.00 | 0.75 | 1.55 | 1.15 | % | 0.04 | 0 | 0 | 0.89 | 0.24 | 0.04 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 32.00 | 0.55 | 1.35 | 0.95 | 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 | 0.55 | 1.00 | 0.78 | 0.80 | +0.20 | +33.34% | 0.02 | 14 | 42 | 0.85 | 0.18 | 0.04 | -0.02 | 11/12/2026 | 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 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | -0.03 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 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 | 0.05 | 0.65 | 0.35 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.10 | 0.02 | -0.01 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 18.00 | 0.10 | 0.50 | 0.30 | 0.32 | -0.33 | -50.77% | 0.02 | 329 | 106 | 0.90 | -0.14 | 0.03 | -0.02 | 11/12/2026 | 11/11/2026 4:00:02 PM EST |
| 19.00 | 0.25 | 0.80 | 0.53 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.89 | -0.18 | 0.03 | -0.02 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 20.00 | 0.50 | 0.85 | 0.68 | 0.61 | -0.64 | -51.20% | 0.03 | 5 | 7 | 0.89 | -0.22 | 0.04 | -0.02 | 11/12/2026 | 11/11/2026 4:00:02 PM EST |
| 21.00 | 0.60 | 1.25 | 0.93 | % | 0.04 | 0 | 0 | 0.88 | -0.27 | 0.04 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 22.00 | 0.85 | 1.60 | 1.23 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.88 | -0.33 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 23.00 | 1.20 | 1.95 | 1.58 | % | 0.07 | 0 | 0 | 0.87 | -0.38 | 0.05 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 24.00 | 1.70 | 2.10 | 1.90 | 1.89 | -1.06 | -35.94% | 0.08 | 17 | 17 | 0.88 | -0.43 | 0.05 | -0.03 | 11/12/2026 | 11/11/2026 4:00:02 PM EST |
| 25.00 | 2.00 | 2.80 | 2.40 | 3.63 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.49 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 26.00 | 2.55 | 3.40 | 2.98 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.85 | -0.54 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 27.00 | 3.00 | 4.00 | 3.50 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.85 | -0.59 | 0.05 | -0.03 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 28.00 | 3.70 | 4.80 | 4.25 | 5.67 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | -0.64 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 29.00 | 4.30 | 5.40 | 4.85 | 6.43 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | -0.68 | 0.05 | -0.03 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 30.00 | 5.00 | 6.30 | 5.65 | % | 0.19 | 0 | 0 | 0.81 | -0.72 | 0.05 | -0.03 | 11/11/2026 4:00:02 PM EST | |||
| 31.00 | 5.80 | 7.00 | 6.40 | 10.02 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.79 | -0.76 | 0.04 | -0.03 | 11/6/2026 | 11/11/2026 4:00:02 PM EST |
| 32.00 | 6.60 | 7.80 | 7.20 | 9.88 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.75 | -0.79 | 0.04 | -0.02 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 33.00 | 7.40 | 8.70 | 8.05 | % | 0.24 | 0 | 0 | 1.13 | -0.82 | 0.04 | -0.02 | 11/11/2026 4:00:02 PM EST |