Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $29.12 as of 2/20/2026 7:53:40 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 | 11.40 | 14.10 | 12.75 | % | 0.73 | 0 | 0 | 1.92 | 0.93 | 0.01 | -0.02 | 2/20/2026 4:00:03 PM EST | |||
| 20.00 | 9.20 | 12.00 | 10.60 | % | 0.53 | 0 | 0 | 1.71 | 0.88 | 0.02 | -0.03 | 2/20/2026 4:00:03 PM EST | |||
| 22.50 | 7.70 | 10.20 | 8.95 | % | 0.40 | 0 | 0 | 1.02 | 0.82 | 0.02 | -0.03 | 2/20/2026 4:00:03 PM EST | |||
| 25.00 | 6.40 | 7.10 | 6.75 | 11.63 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.88 | 0.74 | 0.03 | -0.04 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 27.50 | 5.10 | 5.80 | 5.45 | 5.75 | -5.00 | -46.52% | 0.20 | 1 | 1 | 0.91 | 0.66 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 4.00 | 4.70 | 4.35 | 4.34 | -1.86 | -30.00% | 0.14 | 3 | 41 | 0.93 | 0.58 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 32.50 | 3.20 | 3.80 | 3.50 | 3.69 | -1.43 | -27.93% | 0.11 | 14 | 5 | 0.96 | 0.50 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 2.65 | 3.10 | 2.88 | 2.82 | -1.48 | -34.42% | 0.08 | 153 | 57 | 0.99 | 0.43 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 37.50 | 1.85 | 2.50 | 2.18 | 2.29 | -1.01 | -30.61% | 0.06 | 18 | 68 | 0.97 | 0.36 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 1.70 | 1.85 | 1.78 | 1.75 | -1.20 | -40.68% | 0.04 | 13 | 56 | 0.99 | 0.31 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 42.50 | 0.95 | 1.70 | 1.33 | 1.50 | -0.75 | -33.34% | 0.03 | 59 | 249 | 0.97 | 0.26 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 1.00 | 1.35 | 1.18 | 1.18 | -0.62 | -34.45% | 0.03 | 6 | 87 | 1.02 | 0.22 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 47.50 | 0.70 | 1.15 | 0.93 | 1.16 | -0.54 | -31.77% | 0.02 | 1 | 19 | 1.02 | 0.19 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 0.70 | 0.95 | 0.83 | 0.80 | -0.40 | -33.34% | 0.02 | 65 | 3,611 | 1.05 | 0.16 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.40 | -40.00% | 0.01 | 6 | 51 | 1.06 | 0.12 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 57.50 | 0.10 | 1.15 | 0.63 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.08 | 0.10 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 0.25 | 0.55 | 0.40 | 0.42 | -0.38 | -47.50% | 0.01 | 2 | 95 | 1.08 | 0.09 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 62.50 | 0.05 | 1.05 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 479 | 1.12 | 0.08 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.55 | -64.71% | 0.01 | 5 | 219 | 1.17 | 0.07 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 67.50 | 0.05 | 0.75 | 0.40 | 0.30 | -0.31 | -50.82% | 0.01 | 2 | 10 | 1.15 | 0.06 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.63 | 0.04 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 1.20 | 0.60 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.71 | 0.03 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.72 | 0.03 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.75 | 0.02 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 0.05 | 0.80 | 0.43 | 0.10 | -0.20 | -66.67% | 0.01 | 2 | 113 | 1.40 | 0.02 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 6.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:03 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 | 0.25 | 0.55 | 0.40 | 0.43 | -0.02 | -4.45% | 0.02 | 13 | 18 | 1.03 | -0.07 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 20.00 | 0.80 | 1.10 | 0.95 | 0.93 | +0.13 | +16.25% | 0.05 | 18 | 23 | 1.09 | -0.12 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 22.50 | 1.40 | 1.85 | 1.63 | 1.60 | +0.60 | +60.00% | 0.07 | 1 | 6 | 1.09 | -0.18 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 25.00 | 2.25 | 2.80 | 2.53 | 2.45 | +0.70 | +40.00% | 0.10 | 3 | 11 | 1.08 | -0.26 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 27.50 | 3.30 | 3.80 | 3.55 | 3.43 | +0.70 | +25.65% | 0.13 | 77 | 25 | 1.06 | -0.34 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 30.00 | 4.70 | 5.40 | 5.05 | 4.70 | +1.10 | +30.56% | 0.17 | 153 | 3,626 | 1.09 | -0.42 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 32.50 | 6.60 | 7.30 | 6.95 | 6.80 | +1.75 | +34.66% | 0.21 | 5 | 15 | 1.17 | -0.50 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 35.00 | 8.10 | 9.00 | 8.55 | 8.56 | +2.32 | +37.18% | 0.24 | 16 | 242 | 1.15 | -0.57 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 37.50 | 10.00 | 10.90 | 10.45 | 10.14 | +3.44 | +51.35% | 0.28 | 9 | 13 | 1.16 | -0.64 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 40.00 | 12.10 | 12.90 | 12.50 | 10.00 | -0.40 | -3.85% | 0.31 | 1 | 3,869 | 1.18 | -0.69 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:03 PM EST |
| 42.50 | 14.30 | 15.10 | 14.70 | 9.19 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.23 | -0.74 | 0.03 | -0.03 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 45.00 | 14.90 | 18.00 | 16.45 | 12.55 | 0.00 | 0.00% | 0.37 | 0 | 262 | 1.38 | -0.78 | 0.02 | -0.03 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 47.50 | 17.50 | 19.80 | 18.65 | 13.97 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.28 | -0.81 | 0.02 | -0.03 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 50.00 | 20.30 | 22.10 | 21.20 | 16.58 | 0.00 | 0.00% | 0.42 | 0 | 109 | 1.30 | -0.84 | 0.02 | -0.03 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 55.00 | 25.10 | 26.90 | 26.00 | 20.30 | 0.00 | 0.00% | 0.47 | 0 | 280 | 1.37 | -0.88 | 0.01 | -0.02 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 57.50 | 27.20 | 29.20 | 28.20 | 19.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.36 | -0.90 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 60.00 | 29.20 | 31.70 | 30.45 | 25.32 | 0.00 | 0.00% | 0.51 | 0 | 36 | 1.42 | -0.91 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:03 PM EST |
| 62.50 | 31.60 | 34.50 | 33.05 | 26.90 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.58 | -0.92 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 4:00:03 PM EST |
| 65.00 | 34.10 | 37.00 | 35.55 | 28.50 | 0.00 | 0.00% | 0.55 | 0 | 32 | 1.63 | -0.94 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 67.50 | 36.50 | 39.40 | 37.95 | 32.45 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.65 | -0.94 | 0.01 | -0.01 | 2/11/2026 | 2/20/2026 4:00:03 PM EST |
| 70.00 | 39.00 | 41.90 | 40.45 | 34.75 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.69 | -0.96 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:03 PM EST |
| 72.50 | 42.20 | 45.30 | 43.75 | 18.02 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.03 | -0.97 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 4:00:03 PM EST |
| 75.00 | 44.70 | 47.80 | 46.25 | 34.85 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.08 | -0.97 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 4:00:03 PM EST |
| 77.50 | 46.40 | 49.70 | 48.05 | 46.30 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.93 | -0.98 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 80.00 | 48.90 | 52.80 | 50.85 | 45.83 | 0.00 | 0.00% | 0.64 | 0 | 11 | 2.17 | -0.98 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:03 PM EST |
| 85.00 | 53.90 | 57.60 | 55.75 | 31.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.18 | -0.98 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:03 PM EST |
| 90.00 | 58.90 | 62.70 | 60.80 | % | 0.68 | 0 | 0 | 2.29 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 95.00 | 63.80 | 67.70 | 65.75 | 36.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.36 | -0.99 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:03 PM EST |
| 100.00 | 68.80 | 72.70 | 70.75 | 37.50 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:03 PM EST |
| 105.00 | 73.80 | 77.80 | 75.80 | % | 0.72 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST | |||
| 110.00 | 78.80 | 82.70 | 80.75 | % | 0.73 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:03 PM EST |