Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $25.98 as of 7/31/2026 7:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.40 | 11.30 | 10.35 | % | 0.69 | 0 | 0 | 1.61 | 0.96 | 0.01 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 16.00 | 8.50 | 10.10 | 9.30 | % | 0.58 | 0 | 0 | 1.46 | 0.93 | 0.01 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 17.00 | 7.80 | 9.20 | 8.50 | % | 0.50 | 0 | 0 | 1.37 | 0.91 | 0.02 | -0.02 | 7/31/2026 3:59:49 PM EST | |||
| 18.00 | 7.20 | 8.30 | 7.75 | % | 0.43 | 0 | 0 | 1.02 | 0.88 | 0.02 | -0.02 | 7/31/2026 3:59:49 PM EST | |||
| 19.00 | 6.20 | 7.50 | 6.85 | % | 0.36 | 0 | 0 | 0.93 | 0.84 | 0.03 | -0.02 | 7/31/2026 3:59:49 PM EST | |||
| 20.00 | 5.50 | 6.70 | 6.10 | % | 0.30 | 0 | 0 | 0.98 | 0.80 | 0.03 | -0.03 | 7/31/2026 3:59:49 PM EST | |||
| 21.00 | 4.90 | 5.90 | 5.40 | % | 0.26 | 0 | 0 | 0.98 | 0.76 | 0.04 | -0.03 | 7/31/2026 3:59:49 PM EST | |||
| 22.00 | 4.50 | 5.10 | 4.80 | % | 0.22 | 0 | 0 | 0.99 | 0.71 | 0.04 | -0.03 | 7/31/2026 3:59:49 PM EST | |||
| 23.00 | 3.90 | 4.50 | 4.20 | 3.95 | % | 0.18 | 2 | 0 | 0.97 | 0.66 | 0.05 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 24.00 | 3.40 | 3.90 | 3.65 | 3.75 | % | 0.15 | 4 | 0 | 0.96 | 0.61 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 25.00 | 3.00 | 3.40 | 3.20 | 3.21 | % | 0.13 | 6 | 0 | 0.95 | 0.56 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 26.00 | 2.45 | 3.30 | 2.88 | 2.70 | % | 0.11 | 8 | 0 | 0.99 | 0.51 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 27.00 | 2.05 | 2.40 | 2.23 | 2.48 | % | 0.08 | 4 | 0 | 0.90 | 0.46 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 28.00 | 1.85 | 2.25 | 2.05 | % | 0.07 | 0 | 0 | 0.94 | 0.41 | 0.05 | -0.04 | 7/31/2026 3:59:49 PM EST | |||
| 29.00 | 1.50 | 1.75 | 1.63 | 1.63 | % | 0.06 | 2 | 0 | 0.90 | 0.37 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 30.00 | 1.30 | 1.55 | 1.43 | 1.50 | % | 0.05 | 103 | 0 | 0.92 | 0.33 | 0.05 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 31.00 | 1.05 | 1.30 | 1.18 | 1.15 | % | 0.04 | 3 | 0 | 0.90 | 0.29 | 0.05 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 32.00 | 0.95 | 1.35 | 1.15 | 0.85 | % | 0.04 | 2 | 0 | 0.95 | 0.26 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 33.00 | 0.80 | 1.15 | 0.98 | 0.95 | % | 0.03 | 2 | 0 | 0.95 | 0.23 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 34.00 | 0.70 | 1.00 | 0.85 | 0.73 | % | 0.02 | 2 | 0 | 0.95 | 0.20 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 35.00 | 0.40 | 0.95 | 0.68 | % | 0.02 | 0 | 0 | 0.93 | 0.18 | 0.03 | -0.03 | 7/31/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | -0.04 | 0.01 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 16.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.01 | -0.07 | 0.01 | -0.01 | 7/31/2026 3:59:49 PM EST | |||
| 17.00 | 0.20 | 0.55 | 0.38 | 0.33 | % | 0.02 | 2 | 0 | 0.94 | -0.09 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 18.00 | 0.45 | 0.75 | 0.60 | 0.62 | % | 0.03 | 2 | 0 | 0.97 | -0.12 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 19.00 | 0.50 | 0.95 | 0.73 | 0.80 | % | 0.04 | 2 | 0 | 0.92 | -0.16 | 0.03 | -0.02 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 20.00 | 0.80 | 1.30 | 1.05 | 0.93 | % | 0.05 | 5 | 0 | 0.95 | -0.20 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 21.00 | 0.95 | 1.60 | 1.28 | 1.24 | % | 0.06 | 4 | 0 | 0.91 | -0.24 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 22.00 | 1.40 | 1.85 | 1.63 | 1.75 | % | 0.07 | 4 | 0 | 0.91 | -0.29 | 0.04 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 23.00 | 1.85 | 2.25 | 2.05 | 2.00 | % | 0.09 | 4 | 0 | 0.91 | -0.34 | 0.05 | -0.03 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 24.00 | 2.25 | 2.70 | 2.48 | 2.70 | % | 0.10 | 2 | 0 | 0.89 | -0.39 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 25.00 | 2.75 | 3.30 | 3.03 | 3.25 | % | 0.12 | 2 | 0 | 0.89 | -0.44 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 26.00 | 3.30 | 4.00 | 3.65 | 3.80 | % | 0.14 | 2 | 0 | 0.90 | -0.49 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 27.00 | 4.00 | 4.40 | 4.20 | 4.40 | % | 0.16 | 2 | 0 | 0.88 | -0.54 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 28.00 | 4.60 | 5.10 | 4.85 | 4.97 | % | 0.17 | 2 | 0 | 0.87 | -0.59 | 0.05 | -0.04 | 7/31/2026 | 7/31/2026 3:59:49 PM EST | |
| 29.00 | 5.30 | 5.80 | 5.55 | % | 0.19 | 0 | 0 | 0.86 | -0.63 | 0.05 | -0.04 | 7/31/2026 3:59:49 PM EST | |||
| 30.00 | 6.00 | 6.60 | 6.30 | % | 0.21 | 0 | 0 | 0.86 | -0.67 | 0.05 | -0.03 | 7/31/2026 3:59:49 PM EST | |||
| 31.00 | 6.90 | 7.50 | 7.20 | % | 0.23 | 0 | 0 | 0.89 | -0.71 | 0.05 | -0.03 | 7/31/2026 3:59:49 PM EST | |||
| 32.00 | 7.50 | 8.30 | 7.90 | % | 0.25 | 0 | 0 | 0.85 | -0.74 | 0.04 | -0.03 | 7/31/2026 3:59:49 PM EST | |||
| 33.00 | 8.30 | 9.50 | 8.90 | % | 0.27 | 0 | 0 | 0.89 | -0.77 | 0.04 | -0.03 | 7/31/2026 3:59:49 PM EST | |||
| 34.00 | 9.10 | 10.40 | 9.75 | % | 0.29 | 0 | 0 | 0.87 | -0.80 | 0.04 | -0.03 | 7/31/2026 3:59:49 PM EST | |||
| 35.00 | 10.00 | 11.30 | 10.65 | % | 0.30 | 0 | 0 | 0.85 | -0.82 | 0.03 | -0.03 | 7/31/2026 3:59:49 PM EST |