Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $27.84 as of 8/11/2026 8:54:21 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 | 12.00 | 15.20 | 13.60 | % | 0.91 | 0 | 0 | 2.43 | 0.98 | 0.01 | -0.01 | 8/11/2026 4:00:03 PM EST | |||
| 19.00 | 8.90 | 10.80 | 9.85 | % | 0.52 | 0 | 0 | 1.59 | 0.91 | 0.02 | -0.02 | 8/11/2026 4:00:03 PM EST | |||
| 20.00 | 8.10 | 9.90 | 9.00 | % | 0.45 | 0 | 0 | 1.01 | 0.88 | 0.02 | -0.02 | 8/11/2026 4:00:03 PM EST | |||
| 21.00 | 7.30 | 9.10 | 8.20 | % | 0.39 | 0 | 0 | 1.04 | 0.85 | 0.03 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 22.00 | 5.70 | 8.30 | 7.00 | % | 0.32 | 0 | 0 | 1.36 | 0.82 | 0.03 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 23.00 | 5.90 | 7.60 | 6.75 | % | 0.29 | 0 | 0 | 1.03 | 0.78 | 0.03 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 24.00 | 5.20 | 6.30 | 5.75 | % | 0.24 | 0 | 0 | 0.92 | 0.74 | 0.04 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 25.00 | 4.60 | 5.70 | 5.15 | 5.80 | % | 0.21 | 15 | 0 | 0.92 | 0.70 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 4:00:03 PM EST | |
| 26.00 | 4.00 | 5.20 | 4.60 | % | 0.18 | 0 | 0 | 0.92 | 0.66 | 0.04 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 27.00 | 3.50 | 4.60 | 4.05 | % | 0.15 | 0 | 0 | 0.91 | 0.61 | 0.04 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 28.00 | 3.00 | 4.10 | 3.55 | 3.60 | % | 0.13 | 1 | 0 | 0.90 | 0.57 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 4:00:03 PM EST | |
| 29.00 | 2.65 | 4.10 | 3.38 | 3.61 | +0.01 | +0.28% | 0.12 | 1 | 24 | 0.96 | 0.52 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 30.00 | 2.10 | 3.20 | 2.65 | % | 0.09 | 0 | 0 | 0.87 | 0.48 | 0.05 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 31.00 | 1.95 | 3.10 | 2.53 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | 0.44 | 0.05 | -0.04 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 32.00 | 1.45 | 2.40 | 1.93 | % | 0.06 | 0 | 0 | 0.85 | 0.39 | 0.05 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 33.00 | 1.15 | 2.65 | 1.90 | % | 0.06 | 0 | 0 | 0.91 | 0.35 | 0.04 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 34.00 | 1.00 | 1.65 | 1.33 | % | 0.04 | 0 | 0 | 0.81 | 0.31 | 0.04 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 35.00 | 0.80 | 2.05 | 1.43 | % | 0.04 | 0 | 0 | 0.90 | 0.28 | 0.04 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 36.00 | 0.70 | 1.95 | 1.33 | % | 0.04 | 0 | 0 | 0.92 | 0.25 | 0.04 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 37.00 | 0.60 | 2.00 | 1.30 | % | 0.04 | 0 | 0 | 0.96 | 0.22 | 0.04 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 38.00 | 0.45 | 1.65 | 1.05 | % | 0.03 | 0 | 0 | 0.92 | 0.19 | 0.03 | -0.03 | 8/11/2026 4:00:03 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.01 | 8/11/2026 4:00:03 PM EST | |||
| 19.00 | 0.05 | 0.75 | 0.40 | 0.40 | % | 0.02 | 4 | 0 | 0.85 | -0.09 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST | |
| 20.00 | 0.20 | 1.00 | 0.60 | 0.45 | -0.57 | -55.89% | 0.03 | 4 | 2 | 0.91 | -0.12 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 21.00 | 0.20 | 1.30 | 0.75 | % | 0.04 | 0 | 0 | 0.87 | -0.15 | 0.03 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 22.00 | 0.60 | 1.30 | 0.95 | 0.90 | % | 0.04 | 4 | 0 | 0.88 | -0.18 | 0.03 | -0.03 | 8/11/2026 | 8/11/2026 4:00:03 PM EST | |
| 23.00 | 0.90 | 1.90 | 1.40 | % | 0.06 | 0 | 0 | 0.94 | -0.22 | 0.03 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 24.00 | 1.30 | 2.15 | 1.73 | % | 0.07 | 0 | 0 | 0.94 | -0.26 | 0.04 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 25.00 | 1.25 | 2.50 | 1.88 | % | 0.08 | 0 | 0 | 0.86 | -0.30 | 0.04 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 26.00 | 2.05 | 3.20 | 2.63 | 2.09 | % | 0.10 | 1 | 0 | 0.95 | -0.34 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 4:00:03 PM EST | |
| 27.00 | 2.50 | 3.50 | 3.00 | 3.19 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.92 | -0.39 | 0.04 | -0.04 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 28.00 | 3.00 | 3.80 | 3.40 | 3.20 | % | 0.12 | 5 | 0 | 0.89 | -0.43 | 0.04 | -0.04 | 8/11/2026 | 8/11/2026 4:00:03 PM EST | |
| 29.00 | 3.40 | 4.50 | 3.95 | 3.41 | -0.46 | -11.89% | 0.14 | 1 | 4 | 0.88 | -0.48 | 0.05 | -0.04 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 30.00 | 4.20 | 5.40 | 4.80 | % | 0.16 | 0 | 0 | 0.94 | -0.52 | 0.05 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 31.00 | 4.90 | 5.60 | 5.25 | % | 0.17 | 0 | 0 | 0.88 | -0.56 | 0.05 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 32.00 | 5.20 | 6.70 | 5.95 | % | 0.19 | 0 | 0 | 0.88 | -0.61 | 0.05 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 33.00 | 6.40 | 7.90 | 7.15 | % | 0.22 | 0 | 0 | 1.01 | -0.65 | 0.04 | -0.04 | 8/11/2026 4:00:03 PM EST | |||
| 34.00 | 6.50 | 8.40 | 7.45 | % | 0.22 | 0 | 0 | 0.86 | -0.69 | 0.04 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 35.00 | 7.40 | 9.40 | 8.40 | % | 0.24 | 0 | 0 | 0.90 | -0.72 | 0.04 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 36.00 | 8.00 | 9.90 | 8.95 | % | 0.25 | 0 | 0 | 1.14 | -0.75 | 0.04 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 37.00 | 8.70 | 11.30 | 10.00 | % | 0.27 | 0 | 0 | 1.31 | -0.78 | 0.04 | -0.03 | 8/11/2026 4:00:03 PM EST | |||
| 38.00 | 9.50 | 11.80 | 10.65 | % | 0.28 | 0 | 0 | 1.22 | -0.81 | 0.03 | -0.03 | 8/11/2026 4:00:03 PM EST |