Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $29.12 as of 2/20/2026 7:53:40 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
20.00 8.90 11.60 10.25 % 0.51 0 0 2.28 0.92 0.02 -0.03 2/20/2026 4:00:03 PM EST
22.50 7.40 9.60 8.50 7.95 -6.55 -45.18% 0.38 2 15 1.23 0.85 0.03 -0.04 2/20/2026 2/20/2026 4:00:03 PM EST
25.00 5.50 6.10 5.80 6.04 % 0.23 10 0 0.92 0.76 0.04 -0.05 2/20/2026 2/20/2026 4:00:03 PM EST
27.50 4.00 4.60 4.30 4.80 -2.30 -32.40% 0.16 8 5 0.95 0.66 0.04 -0.06 2/20/2026 2/20/2026 4:00:03 PM EST
30.00 3.20 3.30 3.25 3.30 -2.28 -40.86% 0.11 527 838 1.01 0.56 0.04 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
32.50 2.30 2.45 2.38 2.45 -1.75 -41.67% 0.07 220 35 1.03 0.46 0.04 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
35.00 1.70 2.00 1.85 1.86 -1.14 -38.00% 0.05 391 90 1.09 0.37 0.04 -0.06 2/20/2026 2/20/2026 4:00:03 PM EST
37.50 1.20 1.45 1.33 1.25 -1.15 -47.92% 0.04 2,702 48 1.10 0.29 0.03 -0.06 2/20/2026 2/20/2026 4:00:03 PM EST
40.00 0.95 1.00 0.98 1.00 -0.88 -46.81% 0.02 3,213 2,438 1.11 0.23 0.03 -0.05 2/20/2026 2/20/2026 4:00:03 PM EST
42.50 0.45 0.85 0.65 0.85 -0.35 -29.17% 0.02 52 135 1.09 0.18 0.03 -0.04 2/20/2026 2/20/2026 4:00:03 PM EST
45.00 0.30 0.65 0.48 0.55 -0.45 -45.00% 0.01 312 440 1.10 0.14 0.02 -0.04 2/20/2026 2/20/2026 4:00:03 PM EST
47.50 0.35 0.60 0.48 0.50 -0.30 -37.50% 0.01 14 187 1.21 0.11 0.02 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
50.00 0.20 0.40 0.30 0.33 -0.32 -49.24% 0.01 61 778 1.17 0.08 0.01 -0.02 2/20/2026 2/20/2026 4:00:03 PM EST
55.00 0.15 0.45 0.30 0.22 -0.18 -45.00% 0.01 129 324 1.31 0.05 0.01 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
57.50 0.00 0.75 0.38 0.43 0.00 0.00% 0.01 0 198 1.78 0.03 0.01 -0.01 2/19/2026 2/20/2026 4:00:03 PM EST
60.00 0.15 0.20 0.18 0.20 -0.10 -33.34% 0.00 36 2,913 1.34 0.03 0.01 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
62.50 0.00 0.45 0.23 0.20 -0.20 -50.00% 0.00 3 47 1.72 0.02 0.00 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
65.00 0.00 0.45 0.23 0.20 -0.05 -20.00% 0.00 14 2,060 1.78 0.01 0.00 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
67.50 0.00 0.75 0.38 3.00 0.00 0.00% 0.01 0 68 2.06 0.01 0.00 0.00 2/2/2026 2/20/2026 4:00:03 PM EST
70.00 0.05 0.20 0.13 0.12 -0.08 -40.00% 0.00 36 3,845 1.49 0.01 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
72.50 0.00 0.75 0.38 0.38 0.00 0.00% 0.01 0 203 2.17 0.01 0.00 0.00 2/18/2026 2/20/2026 4:00:03 PM EST
75.00 0.05 0.15 0.10 0.15 0.00 0.00% 0.00 9 165 1.55 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
77.50 0.00 0.70 0.35 0.94 0.00 0.00% 0.00 0 6 2.25 0.00 0.00 0.00 2/5/2026 2/20/2026 4:00:03 PM EST
80.00 0.00 0.80 0.40 0.20 0.00 0.00% 0.01 0 2,479 2.37 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:03 PM EST
85.00 0.00 0.75 0.38 0.27 0.00 0.00% 0.00 0 750 2.43 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
90.00 0.00 0.95 0.48 0.20 0.00 0.00% 0.01 0 2,050 2.65 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:03 PM EST
95.00 0.00 0.75 0.38 0.07 0.00 0.00% 0.00 0 26 2.60 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
100.00 0.00 0.75 0.38 0.15 0.00 0.00% 0.00 0 246 2.68 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
105.00 0.00 0.75 0.38 0.06 0.00 0.00% 0.00 0 20 2.75 0.00 0.00 0.00 2/11/2026 2/20/2026 4:00:03 PM EST
110.00 0.00 0.10 0.05 0.10 -0.05 -33.34% 0.00 2,051 4,113 2.06 0.00 0.00 0.00 2/20/2026 2/20/2026 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
20.00 0.35 0.50 0.43 0.45 +0.25 +125.00% 0.02 1,628 53 1.18 -0.08 0.02 -0.03 2/20/2026 2/20/2026 4:00:03 PM EST
22.50 0.80 1.05 0.93 0.92 +0.34 +58.63% 0.04 381 861 1.20 -0.15 0.03 -0.04 2/20/2026 2/20/2026 4:00:03 PM EST
25.00 1.65 1.85 1.75 1.75 +0.73 +71.57% 0.07 341 82 1.22 -0.24 0.04 -0.05 2/20/2026 2/20/2026 4:00:03 PM EST
27.50 2.75 3.00 2.88 2.80 +1.02 +57.31% 0.10 180 125 1.25 -0.34 0.04 -0.06 2/20/2026 2/20/2026 4:00:03 PM EST
30.00 4.10 4.30 4.20 4.10 +1.20 +41.38% 0.14 2,792 730 1.26 -0.44 0.04 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
32.50 5.60 6.00 5.80 5.60 +1.40 +33.34% 0.18 149 1,491 1.28 -0.54 0.04 -0.07 2/20/2026 2/20/2026 4:00:03 PM EST
35.00 7.20 7.80 7.50 7.74 +2.39 +44.68% 0.21 400 1,556 1.26 -0.63 0.04 -0.06 2/20/2026 2/20/2026 4:00:03 PM EST
37.50 9.30 9.80 9.55 8.83 +1.74 +24.55% 0.25 1,032 4,581 1.31 -0.71 0.03 -0.06 2/20/2026 2/20/2026 4:00:03 PM EST
40.00 11.20 12.80 12.00 11.49 +2.38 +26.13% 0.30 49 1,087 1.45 -0.77 0.03 -0.05 2/20/2026 2/20/2026 4:00:03 PM EST
42.50 12.70 14.70 13.70 10.09 0.00 0.00% 0.32 0 47 1.47 -0.82 0.03 -0.04 2/19/2026 2/20/2026 4:00:03 PM EST
45.00 15.30 16.90 16.10 16.10 +2.50 +18.39% 0.36 12 1,722 1.46 -0.86 0.02 -0.04 2/20/2026 2/20/2026 4:00:03 PM EST
47.50 17.50 19.40 18.45 12.70 0.00 0.00% 0.39 0 158 1.58 -0.89 0.02 -0.03 2/18/2026 2/20/2026 4:00:03 PM EST
50.00 20.00 21.60 20.80 20.74 +2.45 +13.40% 0.42 11 567 1.53 -0.92 0.01 -0.02 2/20/2026 2/20/2026 4:00:03 PM EST
55.00 25.50 26.60 26.05 25.70 +4.20 +19.54% 0.47 2 3,019 1.70 -0.95 0.01 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
57.50 26.80 29.00 27.90 27.82 +5.58 +25.09% 0.49 1 32 1.72 -0.97 0.01 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
60.00 30.90 31.30 31.10 29.00 +1.70 +6.23% 0.52 3 4,509 3.02 -0.97 0.01 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
62.50 32.10 34.10 33.10 22.75 0.00 0.00% 0.53 0 8 1.94 -0.98 0.00 -0.01 2/9/2026 2/20/2026 4:00:03 PM EST
65.00 34.80 36.40 35.60 35.68 +5.45 +18.03% 0.55 2 1,563 1.87 -0.99 0.00 -0.01 2/20/2026 2/20/2026 4:00:03 PM EST
67.50 36.50 39.00 37.75 26.37 0.00 0.00% 0.56 0 13 2.01 -0.99 0.00 0.00 2/4/2026 2/20/2026 4:00:03 PM EST
70.00 40.80 41.20 41.00 40.70 +5.84 +16.76% 0.59 4 2,874 1.83 -0.99 0.00 0.00 2/20/2026 2/20/2026 4:00:03 PM EST
72.50 41.50 44.40 42.95 26.20 0.00 0.00% 0.59 0 9 2.37 -0.99 0.00 0.00 2/3/2026 2/20/2026 4:00:03 PM EST
75.00 44.50 46.50 45.50 36.30 0.00 0.00% 0.61 0 611 2.18 -1.00 0.00 0.00 2/10/2026 2/20/2026 4:00:03 PM EST
77.50 46.50 49.30 47.90 % 0.62 0 0 2.43 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
80.00 49.70 52.70 51.20 23.00 0.00 0.00% 0.64 0 11 2.94 -1.00 0.00 0.00 1/27/2026 2/20/2026 4:00:03 PM EST
85.00 54.50 57.70 56.10 18.60 0.00 0.00% 0.66 0 5 3.05 -1.00 0.00 0.00 1/20/2026 2/20/2026 4:00:03 PM EST
90.00 58.90 62.80 60.85 29.40 0.00 0.00% 0.68 0 2 3.15 -1.00 0.00 0.00 1/23/2026 2/20/2026 4:00:03 PM EST
95.00 64.40 67.70 66.05 % 0.70 0 0 3.24 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
100.00 69.30 72.70 71.00 % 0.71 0 0 3.33 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
105.00 74.30 77.60 75.95 % 0.72 0 0 3.37 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST
110.00 79.30 82.70 81.00 % 0.74 0 0 3.49 -1.00 0.00 0.00 2/20/2026 4:00:03 PM EST