Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $35.29 as of 2/13/2026 7:53:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.80 | 19.10 | 17.45 | 52.90 | 0.00 | 0.00% | 1.00 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:39 PM EST |
| 20.00 | 14.20 | 17.10 | 15.65 | 50.54 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:39 PM EST |
| 22.50 | 11.80 | 14.60 | 13.20 | 33.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:39 PM EST |
| 25.00 | 9.30 | 12.00 | 10.65 | 9.60 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.33 | 0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:39 PM EST |
| 30.00 | 4.70 | 7.00 | 5.85 | 6.58 | -0.29 | -4.23% | 0.19 | 54 | 204 | 2.14 | 0.90 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 32.50 | 3.20 | 3.80 | 3.50 | 3.31 | -1.69 | -33.80% | 0.11 | 1 | 1 | 0.75 | 0.77 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 35.00 | 1.80 | 2.20 | 2.00 | 1.82 | +0.22 | +13.75% | 0.06 | 504 | 373 | 0.87 | 0.56 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 37.50 | 0.70 | 1.00 | 0.85 | 1.09 | +0.24 | +28.24% | 0.02 | 481 | 252 | 0.84 | 0.34 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 40.00 | 0.40 | 0.45 | 0.43 | 0.35 | +0.05 | +16.67% | 0.01 | 218 | 507 | 0.89 | 0.20 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 42.50 | 0.10 | 0.30 | 0.20 | 0.23 | +0.03 | +15.00% | 0.00 | 40 | 4,632 | 1.09 | 0.10 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.04 | -26.67% | 0.00 | 143 | 1,326 | 1.15 | 0.06 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.20 | +0.05 | +33.34% | 0.00 | 10 | 2,877 | 1.12 | 0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 103 | 926 | 1.56 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,958 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:39 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 31 | 2,939 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:39 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 2.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:39 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:39 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,455 | 2.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:39 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 127 | 2.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 1,858 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 159 | 4.96 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:39 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 909 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 6,556 | 2.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 4.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:39 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 65 | 5.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:39 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 275 | 5.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:39 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:39 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 24 | 4.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:39 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 293 | 3.50 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:39 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:39 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.44 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:39 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.25 | -50.00% | 0.01 | 46 | 538 | 1.03 | -0.10 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 32.50 | 0.55 | 0.80 | 0.68 | 0.94 | -0.16 | -14.55% | 0.02 | 323 | 52 | 0.94 | -0.23 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 35.00 | 1.40 | 1.75 | 1.58 | 1.44 | -0.86 | -37.40% | 0.05 | 342 | 2,276 | 0.91 | -0.44 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 37.50 | 3.00 | 3.30 | 3.15 | 3.02 | -1.18 | -28.10% | 0.08 | 68 | 262 | 1.25 | -0.66 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 40.00 | 4.90 | 5.40 | 5.15 | 5.11 | -0.89 | -14.84% | 0.13 | 239 | 2,919 | 0.99 | -0.80 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 42.50 | 7.00 | 8.00 | 7.50 | 7.50 | -0.73 | -8.87% | 0.18 | 1 | 2,144 | 1.46 | -0.90 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 45.00 | 9.30 | 10.60 | 9.95 | 9.75 | -1.04 | -9.64% | 0.22 | 6 | 1,025 | 1.80 | -0.94 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 47.50 | 10.70 | 13.20 | 11.95 | 11.15 | 0.00 | 0.00% | 0.25 | 0 | 101 | 2.12 | -0.95 | 0.02 | -0.04 | 2/11/2026 | 2/13/2026 3:59:39 PM EST |
| 50.00 | 14.20 | 15.60 | 14.90 | 14.64 | -1.24 | -7.81% | 0.30 | 19 | 1,532 | 2.26 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 55.00 | 18.30 | 20.60 | 19.45 | 19.22 | -1.55 | -7.47% | 0.35 | 1 | 106 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 57.50 | 20.60 | 23.30 | 21.95 | 23.36 | +0.48 | +2.10% | 0.38 | 1 | 80 | 3.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 60.00 | 23.30 | 26.00 | 24.65 | 25.00 | -1.20 | -4.58% | 0.41 | 6 | 1,067 | 3.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 62.50 | 25.50 | 28.50 | 27.00 | 27.42 | +0.67 | +2.51% | 0.43 | 1 | 52 | 3.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 65.00 | 28.20 | 31.00 | 29.60 | 29.30 | -1.44 | -4.69% | 0.46 | 5 | 313 | 3.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 67.50 | 30.70 | 33.00 | 31.85 | 25.84 | 0.00 | 0.00% | 0.47 | 0 | 175 | 3.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:39 PM EST |
| 70.00 | 33.70 | 36.60 | 35.15 | 36.37 | +7.06 | +24.09% | 0.50 | 2 | 327 | 4.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:39 PM EST |
| 72.50 | 35.50 | 38.80 | 37.15 | 31.10 | 0.00 | 0.00% | 0.51 | 0 | 10 | 4.31 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:39 PM EST |
| 75.00 | 38.20 | 40.50 | 39.35 | 38.95 | 0.00 | 0.00% | 0.52 | 0 | 557 | 3.70 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:39 PM EST |
| 77.50 | 40.60 | 43.30 | 41.95 | 11.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:39 PM EST |
| 80.00 | 43.00 | 45.80 | 44.40 | 17.42 | 0.00 | 0.00% | 0.55 | 0 | 37 | 4.24 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:39 PM EST |
| 85.00 | 48.00 | 50.80 | 49.40 | 42.32 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:39 PM EST |
| 90.00 | 53.00 | 55.80 | 54.40 | 27.42 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:39 PM EST |
| 95.00 | 58.00 | 61.80 | 59.90 | % | 0.63 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:39 PM EST | |||
| 100.00 | 63.00 | 66.80 | 64.90 | % | 0.65 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:39 PM EST | |||
| 105.00 | 68.00 | 71.80 | 69.90 | % | 0.67 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:39 PM EST | |||
| 110.00 | 73.00 | 76.80 | 74.90 | 44.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:39 PM EST |