Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $28.34 as of 7/28/2026 7:30:46 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 | 11.50 | 14.20 | 12.85 | % | 0.86 | 0 | 0 | 1.91 | 0.97 | 0.01 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 17.50 | 9.40 | 11.70 | 10.55 | % | 0.60 | 0 | 0 | 1.55 | 0.93 | 0.01 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 20.00 | 8.00 | 9.30 | 8.65 | % | 0.43 | 0 | 0 | 0.99 | 0.87 | 0.02 | -0.02 | 7/28/2026 4:00:07 PM EST | |||
| 22.50 | 5.90 | 7.00 | 6.45 | 7.25 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.85 | 0.78 | 0.03 | -0.03 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 25.00 | 4.60 | 5.50 | 5.05 | % | 0.20 | 0 | 0 | 0.90 | 0.68 | 0.04 | -0.03 | 7/28/2026 4:00:07 PM EST | |||
| 27.50 | 3.40 | 4.30 | 3.85 | 4.00 | -0.50 | -11.12% | 0.14 | 1 | 5 | 0.91 | 0.58 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 30.00 | 2.65 | 3.10 | 2.88 | 3.10 | -0.67 | -17.78% | 0.10 | 2 | 9 | 0.91 | 0.47 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 32.50 | 1.70 | 2.40 | 2.05 | % | 0.06 | 0 | 0 | 0.89 | 0.38 | 0.04 | -0.04 | 7/28/2026 4:00:07 PM EST | |||
| 35.00 | 1.15 | 1.85 | 1.50 | 1.50 | -0.42 | -21.88% | 0.04 | 1 | 8 | 0.89 | 0.30 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 37.50 | 0.80 | 1.40 | 1.10 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.90 | 0.23 | 0.03 | -0.03 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 40.00 | 0.55 | 1.05 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.90 | 0.18 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 42.50 | 0.35 | 0.75 | 0.55 | 0.55 | -0.20 | -26.67% | 0.01 | 74 | 36 | 0.88 | 0.13 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 45.00 | 0.35 | 0.70 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.95 | 0.10 | 0.02 | -0.02 | 7/27/2026 | 7/28/2026 4:00:07 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 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | -0.03 | 0.01 | -0.01 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 17.50 | 0.15 | 0.55 | 0.35 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.92 | -0.07 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 20.00 | 0.45 | 1.05 | 0.75 | 0.79 | +0.09 | +12.86% | 0.04 | 5 | 34 | 0.91 | -0.13 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 22.50 | 1.10 | 1.65 | 1.38 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.89 | -0.22 | 0.03 | -0.03 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 25.00 | 2.10 | 2.60 | 2.35 | 2.30 | +0.35 | +17.95% | 0.09 | 3 | 88 | 0.90 | -0.32 | 0.04 | -0.03 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 27.50 | 3.40 | 3.90 | 3.65 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.91 | -0.42 | 0.04 | -0.04 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 30.00 | 4.60 | 5.40 | 5.00 | 5.18 | +0.73 | +16.41% | 0.17 | 1 | 5 | 0.87 | -0.53 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 32.50 | 6.60 | 7.20 | 6.90 | % | 0.21 | 0 | 0 | 0.90 | -0.62 | 0.04 | -0.04 | 7/28/2026 4:00:07 PM EST | |||
| 35.00 | 8.00 | 9.60 | 8.80 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | -0.70 | 0.04 | -0.03 | 7/16/2026 | 7/28/2026 4:00:07 PM EST |
| 37.50 | 10.50 | 11.80 | 11.15 | % | 0.30 | 0 | 0 | 0.97 | -0.77 | 0.03 | -0.03 | 7/28/2026 4:00:07 PM EST | |||
| 40.00 | 12.20 | 13.50 | 12.85 | 12.94 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.05 | -0.82 | 0.03 | -0.02 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 42.50 | 14.50 | 15.80 | 15.15 | % | 0.36 | 0 | 0 | 1.08 | -0.87 | 0.02 | -0.02 | 7/28/2026 4:00:07 PM EST | |||
| 45.00 | 16.70 | 18.80 | 17.75 | 13.11 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.34 | -0.90 | 0.02 | -0.02 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |