Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $62.81 as of 1/23/2026 7:34:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.70 | 35.10 | 33.40 | 34.63 | 0.00 | 0.00% | 1.11 | 0 | 3 | 1.77 | 0.98 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 32.50 | 30.20 | 32.80 | 31.50 | 31.35 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.66 | 0.96 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 35.00 | 28.00 | 30.50 | 29.25 | % | 0.84 | 0 | 0 | 1.55 | 0.95 | 0.00 | -0.03 | 1/23/2026 4:00:07 PM EST | |||
| 37.50 | 25.60 | 28.30 | 26.95 | % | 0.72 | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.04 | 1/23/2026 4:00:07 PM EST | |||
| 40.00 | 23.60 | 26.20 | 24.90 | 25.01 | +0.81 | +3.35% | 0.62 | 500 | 517 | 1.11 | 0.91 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 42.50 | 21.00 | 24.10 | 22.55 | % | 0.53 | 0 | 0 | 1.01 | 0.88 | 0.01 | -0.05 | 1/23/2026 4:00:07 PM EST | |||
| 45.00 | 19.30 | 22.20 | 20.75 | 26.65 | 0.00 | 0.00% | 0.46 | 0 | 21 | 1.06 | 0.85 | 0.01 | -0.06 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 47.50 | 17.50 | 20.40 | 18.95 | % | 0.40 | 0 | 0 | 1.06 | 0.82 | 0.01 | -0.06 | 1/23/2026 4:00:07 PM EST | |||
| 50.00 | 16.30 | 18.70 | 17.50 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 233 | 1.09 | 0.78 | 0.01 | -0.07 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 55.00 | 12.50 | 15.60 | 14.05 | 14.00 | 0.00 | 0.00% | 0.26 | 0 | 272 | 1.03 | 0.71 | 0.01 | -0.08 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 57.50 | 12.00 | 14.30 | 13.15 | % | 0.23 | 0 | 0 | 1.08 | 0.67 | 0.01 | -0.09 | 1/23/2026 4:00:07 PM EST | |||
| 60.00 | 10.60 | 11.60 | 11.10 | 12.73 | +0.45 | +3.67% | 0.18 | 33 | 3,074 | 0.99 | 0.63 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 62.50 | 9.70 | 12.10 | 10.90 | 10.70 | +0.20 | +1.91% | 0.17 | 12 | 22 | 1.09 | 0.59 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 65.00 | 8.50 | 9.60 | 9.05 | 9.10 | -0.05 | -0.55% | 0.14 | 49 | 652 | 1.00 | 0.55 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 67.50 | 7.80 | 8.90 | 8.35 | 11.48 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.02 | 0.52 | 0.02 | -0.09 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 70.00 | 7.10 | 7.90 | 7.50 | 7.63 | -1.17 | -13.30% | 0.11 | 115 | 2,127 | 1.02 | 0.48 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 72.50 | 5.90 | 8.70 | 7.30 | 7.50 | -5.15 | -40.72% | 0.10 | 2 | 4 | 1.08 | 0.45 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 75.00 | 5.50 | 6.70 | 6.10 | 6.25 | +0.18 | +2.97% | 0.08 | 17 | 138 | 1.03 | 0.42 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 77.50 | 4.50 | 7.10 | 5.80 | 5.60 | -0.90 | -13.85% | 0.07 | 36 | 40 | 1.06 | 0.39 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 80.00 | 4.00 | 6.90 | 5.45 | 5.00 | 0.00 | 0.00% | 0.07 | 14 | 1,681 | 1.09 | 0.36 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 85.00 | 3.30 | 4.70 | 4.00 | 3.70 | -0.50 | -11.91% | 0.05 | 2 | 754 | 1.04 | 0.31 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 90.00 | 2.10 | 5.00 | 3.55 | 5.46 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.07 | 0.27 | 0.01 | -0.08 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 95.00 | 1.65 | 4.90 | 3.28 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.12 | 0.23 | 0.01 | -0.08 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 100.00 | 1.50 | 4.10 | 2.80 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 94 | 1.13 | 0.20 | 0.01 | -0.07 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 105.00 | 0.65 | 3.80 | 2.23 | % | 0.02 | 0 | 0 | 1.09 | 0.18 | 0.01 | -0.07 | 1/23/2026 4:00:07 PM EST | |||
| 110.00 | 0.30 | 3.10 | 1.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | 0.16 | 0.01 | -0.06 | 1/20/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | -0.02 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 32.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.02 | 1/23/2026 4:00:07 PM EST | |||
| 35.00 | 0.20 | 1.85 | 1.03 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.98 | -0.05 | 0.00 | -0.03 | 1/15/2026 | 1/23/2026 4:00:07 PM EST |
| 37.50 | 0.60 | 1.15 | 0.88 | 0.90 | -0.07 | -7.22% | 0.02 | 10 | 21 | 1.02 | -0.07 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 40.00 | 1.00 | 1.70 | 1.35 | 1.47 | +0.23 | +18.55% | 0.03 | 2 | 264 | 1.05 | -0.09 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 42.50 | 1.30 | 3.60 | 2.45 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.15 | -0.12 | 0.01 | -0.05 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 45.00 | 1.85 | 4.00 | 2.93 | 2.33 | +0.53 | +29.45% | 0.07 | 1 | 1,578 | 1.12 | -0.15 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 47.50 | 2.30 | 4.00 | 3.15 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.04 | -0.18 | 0.01 | -0.06 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 50.00 | 3.10 | 4.30 | 3.70 | 3.70 | -0.35 | -8.65% | 0.07 | 51 | 986 | 1.00 | -0.22 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 55.00 | 5.10 | 6.30 | 5.70 | 5.70 | +0.22 | +4.02% | 0.10 | 9 | 3,233 | 1.01 | -0.29 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 57.50 | 5.90 | 8.60 | 7.25 | 7.43 | +0.81 | +12.24% | 0.13 | 3 | 6 | 1.06 | -0.33 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 60.00 | 7.50 | 8.90 | 8.20 | 8.30 | -0.20 | -2.36% | 0.14 | 37 | 7,051 | 1.02 | -0.37 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 62.50 | 8.50 | 11.00 | 9.75 | 8.06 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.04 | -0.41 | 0.02 | -0.09 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 65.00 | 9.60 | 11.70 | 10.65 | 10.65 | 0.00 | 0.00% | 0.16 | 0 | 98 | 0.98 | -0.45 | 0.02 | -0.09 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 67.50 | 11.10 | 14.80 | 12.95 | 12.63 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.06 | -0.48 | 0.02 | -0.09 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 70.00 | 13.80 | 15.20 | 14.50 | 14.10 | -0.02 | -0.15% | 0.21 | 30 | 2,857 | 1.05 | -0.52 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 72.50 | 14.40 | 18.40 | 16.40 | 15.49 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.07 | -0.55 | 0.02 | -0.09 | 1/21/2026 | 1/23/2026 4:00:07 PM EST |
| 75.00 | 16.20 | 19.80 | 18.00 | 18.21 | 0.00 | 0.00% | 0.24 | 0 | 1,056 | 1.04 | -0.58 | 0.02 | -0.09 | 1/22/2026 | 1/23/2026 4:00:07 PM EST |
| 77.50 | 18.10 | 22.00 | 20.05 | % | 0.26 | 0 | 0 | 1.06 | -0.61 | 0.01 | -0.09 | 1/23/2026 4:00:07 PM EST | |||
| 80.00 | 20.10 | 23.90 | 22.00 | 22.10 | -0.20 | -0.90% | 0.28 | 6 | 14 | 1.06 | -0.64 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 85.00 | 24.20 | 27.90 | 26.05 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.07 | -0.69 | 0.01 | -0.09 | 1/20/2026 | 1/23/2026 4:00:07 PM EST |
| 90.00 | 28.40 | 32.20 | 30.30 | 29.40 | -1.20 | -3.93% | 0.34 | 1 | 2 | 1.07 | -0.73 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:07 PM EST |
| 95.00 | 32.80 | 36.60 | 34.70 | % | 0.37 | 0 | 0 | 1.06 | -0.77 | 0.01 | -0.08 | 1/23/2026 4:00:07 PM EST | |||
| 100.00 | 37.30 | 41.50 | 39.40 | % | 0.39 | 0 | 0 | 1.05 | -0.80 | 0.01 | -0.07 | 1/23/2026 4:00:07 PM EST | |||
| 105.00 | 41.90 | 46.10 | 44.00 | % | 0.42 | 0 | 0 | 1.44 | -0.82 | 0.01 | -0.07 | 1/23/2026 4:00:07 PM EST | |||
| 110.00 | 46.50 | 50.60 | 48.55 | % | 0.44 | 0 | 0 | 1.44 | -0.84 | 0.01 | -0.06 | 1/23/2026 4:00:07 PM EST |