Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $27.55 as of 7/29/2026 1:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.70 | 9.40 | 8.05 | % | 0.45 | 0 | 0 | 2.54 | 0.98 | 0.01 | -0.01 | 7/29/2026 1:58:56 PM EST | |||
| 19.00 | 5.80 | 7.80 | 6.80 | 6.75 | % | 0.36 | 10 | 0 | 1.94 | 0.97 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 1:58:56 PM EST | |
| 20.00 | 4.90 | 7.00 | 5.95 | 5.80 | % | 0.30 | 12 | 0 | 1.70 | 0.95 | 0.03 | -0.03 | 7/29/2026 | 7/29/2026 1:58:56 PM EST | |
| 21.00 | 4.20 | 5.90 | 5.05 | 4.85 | % | 0.24 | 2 | 0 | 1.47 | 0.90 | 0.04 | -0.05 | 7/29/2026 | 7/29/2026 1:58:56 PM EST | |
| 22.00 | 3.50 | 4.90 | 4.20 | % | 0.19 | 0 | 0 | 1.43 | 0.86 | 0.06 | -0.05 | 7/29/2026 1:58:56 PM EST | |||
| 22.50 | 3.10 | 4.40 | 3.75 | % | 0.17 | 0 | 0 | 1.39 | 0.83 | 0.06 | -0.06 | 7/29/2026 1:58:56 PM EST | |||
| 23.00 | 2.70 | 3.80 | 3.25 | % | 0.14 | 0 | 0 | 1.34 | 0.80 | 0.07 | -0.06 | 7/29/2026 1:58:56 PM EST | |||
| 23.50 | 2.35 | 3.40 | 2.88 | % | 0.12 | 0 | 0 | 0.80 | 0.76 | 0.08 | -0.07 | 7/29/2026 1:58:56 PM EST | |||
| 24.00 | 2.20 | 2.45 | 2.33 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.94 | 0.72 | 0.09 | -0.07 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 24.50 | 1.85 | 2.15 | 2.00 | % | 0.08 | 0 | 0 | 0.93 | 0.67 | 0.10 | -0.08 | 7/29/2026 1:58:56 PM EST | |||
| 25.00 | 1.60 | 1.90 | 1.75 | 8.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | 0.62 | 0.10 | -0.08 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 25.50 | 1.35 | 1.60 | 1.48 | 1.65 | % | 0.06 | 3 | 0 | 0.90 | 0.57 | 0.11 | -0.08 | 7/29/2026 | 7/29/2026 1:58:56 PM EST | |
| 26.00 | 1.10 | 1.40 | 1.25 | 1.75 | % | 0.05 | 30 | 0 | 0.90 | 0.51 | 0.11 | -0.08 | 7/29/2026 | 7/29/2026 1:58:56 PM EST | |
| 26.50 | 0.90 | 1.20 | 1.05 | % | 0.04 | 0 | 0 | 0.89 | 0.46 | 0.11 | -0.08 | 7/29/2026 1:58:56 PM EST | |||
| 27.00 | 0.75 | 1.00 | 0.88 | 1.03 | % | 0.03 | 1,218 | 0 | 0.87 | 0.41 | 0.11 | -0.08 | 7/29/2026 | 7/29/2026 1:58:56 PM EST | |
| 27.50 | 0.60 | 0.85 | 0.73 | 0.84 | -0.56 | -40.00% | 0.03 | 8,122 | 7 | 0.91 | 0.36 | 0.10 | -0.07 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 28.00 | 0.50 | 0.75 | 0.63 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | 0.31 | 0.10 | -0.07 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 28.50 | 0.40 | 0.60 | 0.50 | 0.65 | % | 0.02 | 1,218 | 0 | 0.88 | 0.27 | 0.09 | -0.06 | 7/29/2026 | 7/29/2026 1:58:56 PM EST | |
| 29.00 | 0.30 | 0.60 | 0.45 | 0.55 | -5.45 | -90.84% | 0.02 | 3 | 3 | 0.89 | 0.23 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 29.50 | 0.25 | 0.45 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.20 | 0.07 | -0.05 | 7/24/2026 | 7/29/2026 1:58:56 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.91 | 0.17 | 0.07 | -0.05 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 30.50 | 0.15 | 0.55 | 0.35 | 0.60 | -0.35 | -36.85% | 0.01 | 2 | 10 | 0.99 | 0.14 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 31.00 | 0.15 | 0.60 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.12 | 0.05 | -0.04 | 7/20/2026 | 7/29/2026 1:58:56 PM EST |
| 31.50 | 0.05 | 0.55 | 0.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.03 | 0.10 | 0.05 | -0.04 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 32.00 | 0.05 | 0.50 | 0.28 | 0.19 | -0.21 | -52.50% | 0.01 | 2 | 146 | 1.05 | 0.09 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.10 | 0.07 | 0.03 | -0.03 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.04 | 0.06 | 0.03 | -0.03 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 33.50 | 0.00 | 0.40 | 0.20 | 0.11 | -0.34 | -75.56% | 0.01 | 45 | 45 | 1.03 | 0.06 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.64 | 0.03 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 34.50 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.03 | 0.01 | -0.01 | 7/23/2026 | 7/29/2026 1:58:56 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.75 | 0.02 | 0.01 | -0.01 | 7/23/2026 | 7/29/2026 1:58:56 PM EST |
| 35.50 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.02 | 0.01 | -0.01 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.90 | 0.01 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 36.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.00 | 0.01 | 0.01 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.05 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.10 | 0.01 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 38.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 38.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 643 | 2.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 1:58:56 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 1:58:56 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.71 | -0.02 | 0.01 | -0.01 | 6/26/2026 | 7/29/2026 1:58:56 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.03 | -0.03 | 0.02 | -0.01 | 7/24/2026 | 7/29/2026 1:58:56 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | -0.05 | 0.03 | -0.03 | 7/1/2026 | 7/29/2026 1:58:56 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.18 | +0.06 | +50.00% | 0.01 | 2 | 2 | 1.04 | -0.10 | 0.04 | -0.05 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 22.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.20 | +200.00% | 0.01 | 9 | 2 | 1.05 | -0.14 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.30 | +0.15 | +100.00% | 0.01 | 1 | 1 | 0.95 | -0.17 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 23.00 | 0.40 | 0.65 | 0.53 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.05 | -0.20 | 0.07 | -0.06 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 23.50 | 0.50 | 0.75 | 0.63 | 0.67 | % | 0.03 | 16,244 | 0 | 0.96 | -0.24 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 1:58:56 PM EST | |
| 24.00 | 0.65 | 0.95 | 0.80 | 0.73 | +0.48 | +192.00% | 0.03 | 1 | 299 | 0.94 | -0.28 | 0.09 | -0.07 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 24.50 | 0.80 | 1.10 | 0.95 | 0.98 | +0.65 | +196.97% | 0.04 | 8,133 | 13 | 0.92 | -0.33 | 0.10 | -0.08 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 25.00 | 1.05 | 1.30 | 1.18 | 1.40 | +0.65 | +86.67% | 0.05 | 11 | 73 | 0.92 | -0.38 | 0.10 | -0.08 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 25.50 | 1.25 | 1.60 | 1.43 | 1.45 | +0.90 | +163.64% | 0.06 | 3 | 4 | 0.91 | -0.43 | 0.11 | -0.08 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 26.00 | 1.55 | 1.85 | 1.70 | 1.75 | +0.80 | +84.22% | 0.07 | 4 | 153 | 0.89 | -0.49 | 0.11 | -0.08 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 26.50 | 1.85 | 2.15 | 2.00 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.90 | -0.54 | 0.11 | -0.08 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 27.00 | 2.15 | 2.50 | 2.33 | 2.40 | +1.15 | +92.00% | 0.09 | 4 | 37 | 0.88 | -0.59 | 0.11 | -0.08 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 27.50 | 2.50 | 2.85 | 2.68 | 2.86 | +1.29 | +82.17% | 0.10 | 8 | 99 | 0.99 | -0.64 | 0.10 | -0.07 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 28.00 | 2.90 | 3.20 | 3.05 | 3.11 | +1.93 | +163.56% | 0.11 | 1 | 46 | 0.89 | -0.69 | 0.10 | -0.07 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 28.50 | 2.65 | 3.60 | 3.13 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.04 | -0.73 | 0.09 | -0.06 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 29.00 | 3.00 | 4.30 | 3.65 | 3.85 | +1.35 | +54.00% | 0.13 | 1 | 11 | 1.07 | -0.77 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 1:58:56 PM EST |
| 29.50 | 3.30 | 4.70 | 4.00 | 3.07 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.07 | -0.80 | 0.07 | -0.05 | 7/24/2026 | 7/29/2026 1:58:56 PM EST |
| 30.00 | 3.80 | 5.10 | 4.45 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.65 | -0.83 | 0.07 | -0.05 | 7/24/2026 | 7/29/2026 1:58:56 PM EST |
| 30.50 | 4.20 | 5.60 | 4.90 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.52 | -0.86 | 0.06 | -0.04 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 31.00 | 4.60 | 6.10 | 5.35 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.67 | -0.88 | 0.05 | -0.04 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 31.50 | 5.10 | 6.50 | 5.80 | 2.73 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.66 | -0.90 | 0.05 | -0.04 | 7/22/2026 | 7/29/2026 1:58:56 PM EST |
| 32.00 | 5.70 | 7.10 | 6.40 | 5.05 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.73 | -0.91 | 0.04 | -0.03 | 7/28/2026 | 7/29/2026 1:58:56 PM EST |
| 32.50 | 6.00 | 7.60 | 6.80 | 2.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.02 | -0.93 | 0.03 | -0.03 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 33.00 | 5.90 | 8.20 | 7.05 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.78 | -0.94 | 0.03 | -0.03 | 7/27/2026 | 7/29/2026 1:58:56 PM EST |
| 33.50 | 6.30 | 8.70 | 7.50 | 4.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.85 | -0.94 | 0.03 | -0.02 | 7/20/2026 | 7/29/2026 1:58:56 PM EST |
| 34.00 | 7.30 | 9.30 | 8.30 | 3.92 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.91 | -0.97 | 0.02 | -0.01 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 34.50 | 7.70 | 9.80 | 8.75 | % | 0.25 | 0 | 0 | 2.36 | -0.97 | 0.01 | -0.01 | 7/29/2026 1:58:56 PM EST | |||
| 35.00 | 7.60 | 10.30 | 8.95 | 3.66 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.42 | -0.98 | 0.01 | -0.01 | 7/21/2026 | 7/29/2026 1:58:56 PM EST |
| 35.50 | 8.60 | 10.90 | 9.75 | 6.74 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.16 | -0.98 | 0.01 | -0.01 | 7/20/2026 | 7/29/2026 1:58:56 PM EST |
| 36.00 | 9.10 | 11.40 | 10.25 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.30 | -0.99 | 0.01 | -0.01 | 7/2/2026 | 7/29/2026 1:58:56 PM EST |
| 36.50 | 9.00 | 11.90 | 10.45 | % | 0.29 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 37.00 | 9.50 | 12.40 | 10.95 | % | 0.30 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 37.50 | 10.60 | 12.90 | 11.75 | % | 0.31 | 0 | 0 | 2.46 | -0.99 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 38.00 | 11.10 | 13.40 | 12.25 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 38.50 | 12.00 | 13.90 | 12.95 | % | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 39.00 | 12.10 | 14.40 | 13.25 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 40.00 | 13.00 | 15.40 | 14.20 | % | 0.35 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 41.00 | 14.10 | 16.40 | 15.25 | % | 0.37 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 42.00 | 15.40 | 17.40 | 16.40 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 43.00 | 16.40 | 18.40 | 17.40 | % | 0.40 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 44.00 | 17.10 | 19.40 | 18.25 | % | 0.41 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST | |||
| 45.00 | 18.40 | 20.40 | 19.40 | % | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:56 PM EST |