Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $32.66 as of 7/10/2026 6:00:58 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 | 10.70 | 14.30 | 12.50 | % | 0.62 | 0 | 0 | 1.87 | 0.94 | 0.01 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 21.00 | 10.20 | 12.60 | 11.40 | % | 0.54 | 0 | 0 | 1.46 | 0.92 | 0.01 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 22.00 | 9.50 | 11.70 | 10.60 | % | 0.48 | 0 | 0 | 1.39 | 0.90 | 0.02 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 23.00 | 8.70 | 10.80 | 9.75 | % | 0.42 | 0 | 0 | 1.31 | 0.88 | 0.02 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 24.00 | 7.90 | 10.00 | 8.95 | % | 0.37 | 0 | 0 | 1.26 | 0.85 | 0.02 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 25.00 | 7.40 | 9.20 | 8.30 | % | 0.33 | 0 | 0 | 0.89 | 0.82 | 0.03 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 26.00 | 6.70 | 8.40 | 7.55 | % | 0.29 | 0 | 0 | 0.89 | 0.79 | 0.03 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 27.00 | 5.80 | 7.80 | 6.80 | % | 0.25 | 0 | 0 | 0.86 | 0.76 | 0.03 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 28.00 | 5.30 | 7.10 | 6.20 | % | 0.22 | 0 | 0 | 0.88 | 0.72 | 0.03 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 29.00 | 5.00 | 6.20 | 5.60 | % | 0.19 | 0 | 0 | 0.88 | 0.68 | 0.03 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 30.00 | 4.50 | 5.70 | 5.10 | % | 0.17 | 0 | 0 | 0.89 | 0.65 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 31.00 | 3.90 | 5.30 | 4.60 | % | 0.15 | 0 | 0 | 0.89 | 0.61 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 32.00 | 3.50 | 4.70 | 4.10 | % | 0.13 | 0 | 0 | 0.88 | 0.57 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 33.00 | 2.85 | 4.20 | 3.53 | % | 0.11 | 0 | 0 | 0.84 | 0.53 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 34.00 | 2.65 | 3.80 | 3.23 | % | 0.10 | 0 | 0 | 0.86 | 0.49 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 35.00 | 2.40 | 3.30 | 2.85 | 3.34 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 0.45 | 0.04 | -0.04 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 36.00 | 1.85 | 3.20 | 2.53 | % | 0.07 | 0 | 0 | 0.85 | 0.41 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 37.00 | 1.75 | 2.90 | 2.33 | % | 0.06 | 0 | 0 | 0.87 | 0.38 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 38.00 | 1.50 | 2.30 | 1.90 | % | 0.05 | 0 | 0 | 0.83 | 0.35 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 39.00 | 1.30 | 1.90 | 1.60 | % | 0.04 | 0 | 0 | 0.81 | 0.31 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 40.00 | 0.95 | 2.20 | 1.58 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.85 | 0.28 | 0.03 | -0.03 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 41.00 | 1.00 | 3.50 | 2.25 | % | 0.05 | 0 | 0 | 1.05 | 0.26 | 0.03 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 42.00 | 0.85 | 1.85 | 1.35 | % | 0.03 | 0 | 0 | 0.88 | 0.23 | 0.03 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 45.00 | 0.40 | 1.40 | 0.90 | % | 0.02 | 0 | 0 | 0.88 | 0.16 | 0.03 | -0.02 | 7/10/2026 4:00:00 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 | 0.00 | 2.40 | 1.20 | % | 0.06 | 0 | 0 | 1.85 | -0.06 | 0.01 | -0.01 | 7/10/2026 4:00:00 PM EST | |||
| 21.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 0.89 | -0.08 | 0.01 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 22.00 | 0.25 | 1.00 | 0.63 | % | 0.03 | 0 | 0 | 0.92 | -0.10 | 0.02 | -0.02 | 7/10/2026 4:00:00 PM EST | |||
| 23.00 | 0.50 | 1.20 | 0.85 | % | 0.04 | 0 | 0 | 0.94 | -0.12 | 0.02 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 24.00 | 0.55 | 1.45 | 1.00 | 1.05 | % | 0.04 | 1 | 0 | 0.91 | -0.15 | 0.02 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 25.00 | 0.95 | 1.70 | 1.33 | 1.35 | % | 0.05 | 1 | 0 | 0.94 | -0.18 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 4:00:00 PM EST | |
| 26.00 | 1.05 | 2.00 | 1.53 | % | 0.06 | 0 | 0 | 0.91 | -0.21 | 0.03 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 27.00 | 1.40 | 2.35 | 1.88 | % | 0.07 | 0 | 0 | 0.91 | -0.24 | 0.03 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 28.00 | 1.65 | 2.70 | 2.18 | % | 0.08 | 0 | 0 | 0.89 | -0.28 | 0.03 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 29.00 | 2.10 | 3.10 | 2.60 | % | 0.09 | 0 | 0 | 0.89 | -0.32 | 0.03 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 30.00 | 2.50 | 3.60 | 3.05 | % | 0.10 | 0 | 0 | 0.89 | -0.35 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 31.00 | 2.90 | 4.10 | 3.50 | % | 0.11 | 0 | 0 | 0.88 | -0.39 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 32.00 | 3.50 | 4.70 | 4.10 | % | 0.13 | 0 | 0 | 0.89 | -0.43 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 33.00 | 4.10 | 5.30 | 4.70 | % | 0.14 | 0 | 0 | 0.90 | -0.47 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 34.00 | 4.40 | 6.00 | 5.20 | % | 0.15 | 0 | 0 | 0.87 | -0.51 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 35.00 | 5.40 | 6.40 | 5.90 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | -0.55 | 0.04 | -0.04 | 7/9/2026 | 7/10/2026 4:00:00 PM EST |
| 36.00 | 5.70 | 7.40 | 6.55 | % | 0.18 | 0 | 0 | 0.87 | -0.59 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 37.00 | 6.70 | 7.90 | 7.30 | % | 0.20 | 0 | 0 | 0.87 | -0.62 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 38.00 | 7.10 | 8.90 | 8.00 | % | 0.21 | 0 | 0 | 0.86 | -0.65 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 39.00 | 8.30 | 9.50 | 8.90 | % | 0.23 | 0 | 0 | 0.88 | -0.69 | 0.04 | -0.04 | 7/10/2026 4:00:00 PM EST | |||
| 40.00 | 8.50 | 10.50 | 9.50 | % | 0.24 | 0 | 0 | 0.82 | -0.72 | 0.03 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 41.00 | 8.40 | 12.00 | 10.20 | % | 0.25 | 0 | 0 | 1.25 | -0.74 | 0.03 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 42.00 | 9.20 | 12.90 | 11.05 | % | 0.26 | 0 | 0 | 1.27 | -0.77 | 0.03 | -0.03 | 7/10/2026 4:00:00 PM EST | |||
| 45.00 | 11.90 | 15.20 | 13.55 | % | 0.30 | 0 | 0 | 1.24 | -0.84 | 0.03 | -0.02 | 7/10/2026 4:00:00 PM EST |