Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $36.85 as of 8/20/2026 11:01:05 AM 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 | 20.50 | 24.40 | 22.45 | % | 1.50 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 17.50 | 18.00 | 21.90 | 19.95 | % | 1.14 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:58:59 AM EST | |||
| 20.00 | 15.50 | 19.40 | 17.45 | 12.80 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:58:59 AM EST |
| 22.50 | 13.70 | 16.70 | 15.20 | 5.85 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.90 | 0.99 | 0.00 | 0.00 | 8/3/2026 | 8/20/2026 9:58:59 AM EST |
| 25.00 | 11.50 | 13.80 | 12.65 | 10.40 | 0.00 | 0.00% | 0.51 | 0 | 35 | 1.37 | 0.97 | 0.01 | -0.01 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |
| 27.50 | 9.50 | 11.40 | 10.45 | 6.43 | 0.00 | 0.00% | 0.38 | 0 | 82 | 1.22 | 0.93 | 0.02 | -0.02 | 8/14/2026 | 8/20/2026 9:58:59 AM EST |
| 30.00 | 7.70 | 9.20 | 8.45 | 8.00 | 0.00 | 0.00% | 0.28 | 3 | 890 | 1.09 | 0.86 | 0.02 | -0.03 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 32.50 | 5.90 | 7.20 | 6.55 | 5.50 | -0.31 | -5.34% | 0.20 | 2 | 464 | 0.80 | 0.77 | 0.03 | -0.04 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 35.00 | 4.40 | 5.30 | 4.85 | 5.00 | +0.75 | +17.65% | 0.14 | 15 | 1,140 | 0.84 | 0.67 | 0.04 | -0.05 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 37.50 | 3.00 | 3.90 | 3.45 | 3.66 | +0.46 | +14.38% | 0.09 | 1,007 | 1,613 | 0.83 | 0.55 | 0.05 | -0.06 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 40.00 | 2.10 | 2.70 | 2.40 | 2.25 | +0.05 | +2.28% | 0.06 | 1,015 | 1,482 | 0.83 | 0.44 | 0.05 | -0.06 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 42.50 | 1.45 | 1.85 | 1.65 | 1.86 | +0.31 | +20.00% | 0.04 | 1,001 | 151 | 0.82 | 0.34 | 0.04 | -0.05 | 8/20/2026 | 8/20/2026 9:58:59 AM EST |
| 45.00 | 1.05 | 1.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 249 | 0.82 | 0.25 | 0.04 | -0.05 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 47.50 | 0.55 | 1.20 | 0.88 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.78 | 0.18 | 0.03 | -0.04 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 50.00 | 0.35 | 0.75 | 0.55 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.80 | 0.13 | 0.02 | -0.03 | 8/18/2026 | 8/20/2026 9:58:59 AM 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 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 9:58:59 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:58:59 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:59 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,068 | 1.07 | -0.01 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.02 | -0.03 | 0.01 | -0.01 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 27.50 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.83 | -0.07 | 0.02 | -0.02 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.79 | -0.14 | 0.02 | -0.03 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 32.50 | 1.05 | 1.45 | 1.25 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.79 | -0.23 | 0.03 | -0.04 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 35.00 | 1.80 | 2.50 | 2.15 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 2,786 | 0.78 | -0.33 | 0.04 | -0.05 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 37.50 | 2.80 | 3.70 | 3.25 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.77 | -0.45 | 0.05 | -0.06 | 8/19/2026 | 8/20/2026 9:58:59 AM EST |
| 40.00 | 4.30 | 5.20 | 4.75 | 6.67 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.76 | -0.56 | 0.05 | -0.06 | 8/18/2026 | 8/20/2026 9:58:59 AM EST |
| 42.50 | 5.80 | 7.00 | 6.40 | 8.41 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.74 | -0.66 | 0.04 | -0.05 | 8/18/2026 | 8/20/2026 9:58:59 AM EST |
| 45.00 | 7.70 | 9.00 | 8.35 | 9.60 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.74 | -0.75 | 0.04 | -0.05 | 8/18/2026 | 8/20/2026 9:58:59 AM EST |
| 47.50 | 9.70 | 11.30 | 10.50 | % | 0.22 | 0 | 0 | 0.75 | -0.82 | 0.03 | -0.04 | 8/20/2026 9:58:59 AM EST | |||
| 50.00 | 11.90 | 13.80 | 12.85 | % | 0.26 | 0 | 0 | 1.20 | -0.87 | 0.02 | -0.03 | 8/20/2026 9:58:59 AM EST |