Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $36.22 as of 9/4/2026 7:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.50 | 21.00 | 18.75 | 20.14 | 0.00 | 0.00% | 1.07 | 0 | 10 | 2.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 20.00 | 14.80 | 17.00 | 15.90 | 17.80 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.66 | 0.98 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 22.50 | 12.30 | 15.60 | 13.95 | % | 0.62 | 0 | 0 | 1.83 | 0.96 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST | |||
| 25.00 | 10.20 | 13.00 | 11.60 | % | 0.46 | 0 | 0 | 1.51 | 0.92 | 0.01 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 27.50 | 8.20 | 9.60 | 8.90 | % | 0.32 | 0 | 0 | 0.97 | 0.86 | 0.02 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 30.00 | 6.60 | 7.80 | 7.20 | 7.40 | 0.00 | 0.00% | 0.24 | 0 | 300 | 0.76 | 0.78 | 0.03 | -0.04 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 32.50 | 5.10 | 5.90 | 5.50 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.75 | 0.69 | 0.04 | -0.04 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 35.00 | 3.80 | 4.50 | 4.15 | 4.30 | -0.25 | -5.50% | 0.12 | 14 | 26 | 0.76 | 0.59 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 37.50 | 2.90 | 3.50 | 3.20 | 3.00 | -0.50 | -14.29% | 0.09 | 278 | 315 | 0.79 | 0.49 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 40.00 | 2.20 | 2.60 | 2.40 | 2.25 | -0.40 | -15.10% | 0.06 | 378 | 2,249 | 0.80 | 0.40 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 42.50 | 1.50 | 2.70 | 2.10 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.88 | 0.31 | 0.04 | -0.04 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 45.00 | 0.45 | 1.70 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 752 | 0.74 | 0.23 | 0.03 | -0.03 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 47.50 | 0.75 | 0.90 | 0.83 | 0.85 | +0.29 | +51.79% | 0.02 | 53 | 249 | 0.78 | 0.17 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 50.00 | 0.25 | 0.85 | 0.55 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.76 | 0.12 | 0.02 | -0.02 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.74 | 0.06 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | -0.04 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.74 | -0.08 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 27.50 | 0.40 | 0.80 | 0.60 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.75 | -0.14 | 0.02 | -0.03 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 30.00 | 0.60 | 1.25 | 0.93 | 1.10 | -0.05 | -4.35% | 0.03 | 5 | 61 | 0.76 | -0.22 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 32.50 | 1.60 | 2.55 | 2.08 | 2.05 | +0.15 | +7.90% | 0.06 | 52 | 122 | 0.77 | -0.31 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 35.00 | 2.95 | 4.00 | 3.48 | 3.20 | +0.30 | +10.35% | 0.10 | 148 | 107 | 0.83 | -0.41 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 37.50 | 4.30 | 5.60 | 4.95 | 4.37 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.84 | -0.51 | 0.04 | -0.05 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 40.00 | 5.70 | 7.40 | 6.55 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.83 | -0.60 | 0.04 | -0.04 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 42.50 | 6.60 | 8.60 | 7.60 | % | 0.18 | 0 | 0 | 0.87 | -0.69 | 0.04 | -0.04 | 9/4/2026 4:00:00 PM EST | |||
| 45.00 | 9.40 | 10.60 | 10.00 | % | 0.22 | 0 | 0 | 0.72 | -0.77 | 0.03 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 47.50 | 11.50 | 13.20 | 12.35 | % | 0.26 | 0 | 0 | 1.01 | -0.83 | 0.03 | -0.03 | 9/4/2026 4:00:00 PM EST | |||
| 50.00 | 13.90 | 15.50 | 14.70 | % | 0.29 | 0 | 0 | 1.06 | -0.88 | 0.02 | -0.02 | 9/4/2026 4:00:00 PM EST | |||
| 55.00 | 18.60 | 20.70 | 19.65 | % | 0.36 | 0 | 0 | 1.29 | -0.94 | 0.01 | -0.01 | 9/4/2026 4:00:00 PM EST |