Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $30.21 as of 2/24/2026 3:18:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.80 | 11.50 | 10.15 | % | 0.51 | 0 | 0 | 2.12 | 0.92 | 0.02 | -0.03 | 2/24/2026 3:59:51 PM EST | |||
| 22.50 | 6.90 | 9.40 | 8.15 | 8.10 | 0.00 | 0.00% | 0.36 | 0 | 26 | 1.89 | 0.85 | 0.02 | -0.05 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 25.00 | 5.90 | 6.40 | 6.15 | 5.90 | -0.10 | -1.67% | 0.25 | 1 | 31 | 1.15 | 0.77 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 27.50 | 4.50 | 4.90 | 4.70 | 4.80 | 0.00 | 0.00% | 0.17 | 26 | 18 | 1.17 | 0.66 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 30.00 | 3.20 | 3.70 | 3.45 | 3.50 | -0.30 | -7.90% | 0.12 | 471 | 1,380 | 1.20 | 0.55 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 32.50 | 2.40 | 2.75 | 2.58 | 2.69 | -0.16 | -5.62% | 0.08 | 1,123 | 279 | 1.16 | 0.45 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 35.00 | 1.75 | 2.00 | 1.88 | 1.90 | -0.16 | -7.77% | 0.05 | 8,883 | 1,432 | 1.20 | 0.36 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 37.50 | 1.30 | 1.50 | 1.40 | 1.37 | -0.23 | -14.38% | 0.04 | 149 | 2,594 | 1.22 | 0.28 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 40.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.15 | -13.05% | 0.03 | 1,847 | 3,104 | 1.23 | 0.23 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 42.50 | 0.65 | 0.85 | 0.75 | 0.75 | -0.10 | -11.77% | 0.02 | 8,214 | 159 | 1.27 | 0.18 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 45.00 | 0.50 | 0.65 | 0.58 | 0.62 | +0.02 | +3.34% | 0.01 | 1,769 | 351 | 1.27 | 0.14 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 47.50 | 0.30 | 0.65 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.30 | 0.11 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 50.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 19 | 816 | 1.35 | 0.09 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.05 | +22.73% | 0.01 | 42 | 426 | 1.42 | 0.06 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.99 | 0.03 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 3:59:51 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.15 | -0.05 | -25.00% | 0.01 | 8 | 3,006 | 1.57 | 0.03 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.15 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2,051 | 2.10 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.30 | 0.01 | 0.00 | -0.01 | 2/2/2026 | 2/24/2026 3:59:51 PM EST |
| 70.00 | 0.05 | 1.25 | 0.65 | 0.14 | +0.01 | +7.70% | 0.01 | 4 | 3,884 | 1.97 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.43 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.15 | +0.08 | +114.29% | 0.00 | 11 | 182 | 1.82 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,479 | 2.47 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 750 | 2.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,050 | 2.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.76 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:51 PM EST |
| 100.00 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 260 | 2.31 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 40 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 7,898 | 6,184 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.30 | 0.45 | 0.38 | 0.38 | +0.13 | +52.00% | 0.02 | 9 | 1,673 | 1.23 | -0.08 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 22.50 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.03 | 29 | 1,080 | 1.20 | -0.14 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 25.00 | 1.25 | 1.60 | 1.43 | 1.46 | +0.01 | +0.69% | 0.06 | 115 | 409 | 1.18 | -0.23 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 27.50 | 2.20 | 2.60 | 2.40 | 2.40 | -0.05 | -2.05% | 0.09 | 71 | 221 | 1.18 | -0.34 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 30.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.14 | +3.83% | 0.13 | 117 | 2,813 | 1.22 | -0.45 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 32.50 | 4.90 | 5.50 | 5.20 | 5.34 | +0.14 | +2.70% | 0.16 | 6 | 1,565 | 1.17 | -0.55 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 35.00 | 6.70 | 7.40 | 7.05 | 7.10 | -0.40 | -5.34% | 0.20 | 14 | 1,414 | 1.20 | -0.64 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 37.50 | 8.50 | 9.40 | 8.95 | 9.61 | +0.41 | +4.46% | 0.24 | 8 | 4,018 | 1.16 | -0.72 | 0.04 | -0.07 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 40.00 | 10.90 | 11.50 | 11.20 | 11.69 | -0.30 | -2.51% | 0.28 | 2 | 1,064 | 1.23 | -0.77 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 42.50 | 12.50 | 14.70 | 13.60 | 14.05 | 0.00 | 0.00% | 0.32 | 0 | 44 | 1.79 | -0.82 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 45.00 | 15.00 | 17.00 | 16.00 | 16.35 | 0.00 | 0.00% | 0.36 | 0 | 1,716 | 1.86 | -0.86 | 0.02 | -0.05 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 47.50 | 17.20 | 19.40 | 18.30 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 158 | 1.95 | -0.89 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 50.00 | 19.60 | 21.10 | 20.35 | 20.75 | -0.21 | -1.01% | 0.41 | 10 | 562 | 1.69 | -0.91 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 55.00 | 24.40 | 26.80 | 25.60 | 25.70 | 0.00 | 0.00% | 0.47 | 0 | 3,021 | 2.24 | -0.94 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 57.50 | 26.70 | 29.80 | 28.25 | 27.82 | 0.00 | 0.00% | 0.49 | 0 | 32 | 2.56 | -0.97 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 60.00 | 30.10 | 30.80 | 30.45 | 29.00 | 0.00 | 0.00% | 0.51 | 0 | 4,509 | 1.87 | -0.97 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 62.50 | 31.80 | 34.50 | 33.15 | 22.75 | 0.00 | 0.00% | 0.53 | 0 | 8 | 2.61 | -0.98 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 3:59:51 PM EST |
| 65.00 | 34.00 | 36.70 | 35.35 | 35.68 | 0.00 | 0.00% | 0.54 | 0 | 1,561 | 2.55 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 67.50 | 36.40 | 39.10 | 37.75 | 26.37 | 0.00 | 0.00% | 0.56 | 0 | 13 | 2.58 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 3:59:51 PM EST |
| 70.00 | 40.10 | 40.70 | 40.40 | 40.70 | 0.00 | 0.00% | 0.58 | 0 | 2,874 | 2.08 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 72.50 | 41.60 | 44.30 | 42.95 | 26.20 | 0.00 | 0.00% | 0.59 | 0 | 9 | 2.82 | -0.99 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:51 PM EST |
| 75.00 | 44.20 | 46.80 | 45.50 | 36.30 | 0.00 | 0.00% | 0.61 | 0 | 611 | 2.89 | -0.99 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:51 PM EST |
| 77.50 | 46.40 | 49.80 | 48.10 | % | 0.62 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 80.00 | 48.90 | 52.20 | 50.55 | 23.00 | 0.00 | 0.00% | 0.63 | 0 | 11 | 3.21 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 3:59:51 PM EST |
| 85.00 | 53.40 | 57.20 | 55.30 | 18.60 | 0.00 | 0.00% | 0.65 | 0 | 5 | 3.33 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:51 PM EST |
| 90.00 | 58.90 | 61.60 | 60.25 | 29.40 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 3:59:51 PM EST |
| 95.00 | 63.90 | 67.20 | 65.55 | % | 0.69 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 100.00 | 68.80 | 72.20 | 70.50 | % | 0.70 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 105.00 | 73.50 | 77.20 | 75.35 | % | 0.72 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 110.00 | 78.80 | 81.50 | 80.15 | % | 0.73 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |