Home Options FIGRChain

FIGR

Figure Technology Solutions, InClose $35.52EOD only

Max Pain

$31.50

Next expiry Aug 21, 2026

Expected Move

±$2.45

6.9% from close

Price Gap

-4.02

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.62

Slightly call-heavy

Consensus

5.0/10

Consensus signal

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects FIGR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

FIGR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
17.50	15.67	17.00	19.40	0.00	6	27	395.3%	0.984	0.0031	-0.085	0.001	0.001
20.00	13.41	14.60	17.60	0.00	9	99	433.2%	0.952	0.0072	-0.236	0.003	0.001
21.00	14.35	13.30	15.60	0.66	1	3	488.3%	0.921	0.0094	-0.389	0.005	0.001
22.00	6.65	12.20	14.60	0.00	0	1	455.5%	0.914	0.0107	-0.385	0.005	0.002
22.50	6.30	11.70	14.20	0.00	1	23	453.3%	0.906	0.0115	-0.410	0.005	0.002
23.00	6.40	11.20	13.60	0.00	0	0	423.6%	0.907	0.0122	-0.380	0.005	0.002
24.00	11.32	11.00	12.90	5.49	4	11	294.1%	0.946	0.0116	-0.176	0.004	0.002
24.50	10.99	9.70	12.00	0.00	2	1	365.2%	0.901	0.0148	-0.343	0.006	0.002
25.00	10.50	8.80	11.60	0.01	3	133	363.7%	0.891	0.0160	-0.367	0.006	0.002
25.50	9.85	8.80	11.10	0.31	5	7	349.2%	0.886	0.0171	-0.364	0.006	0.002
26.00	9.35	8.30	10.50	0.26	5	133	322.9%	0.888	0.0184	-0.334	0.006	0.002
26.50	8.75	7.70	10.00	0.40	1	74	309.2%	0.882	0.0198	-0.330	0.006	0.002
27.00	8.25	7.90	9.60	0.06	1	3	188.7%	0.955	0.0157	-0.100	0.003	0.002
27.50	7.93	7.50	9.00	0.23	4	3,068	178.9%	0.952	0.0174	-0.099	0.003	0.002
28.00	7.51	6.30	8.50	1.44	2	63	268.9%	0.864	0.0252	-0.317	0.007	0.002
28.50	6.97	6.40	8.00	0.25	9	76	149.6%	0.955	0.0197	-0.079	0.003	0.002
29.00	6.55	6.00	7.50	0.31	29	242	149.6%	0.941	0.0243	-0.097	0.004	0.002
29.50	5.95	5.30	7.50	0.25	3	33	162.1%	0.910	0.0312	-0.145	0.005	0.002
30.00	5.30	5.00	6.60	-0.30	22	4,683	137.9%	0.922	0.0330	-0.111	0.005	0.002
30.50	5.40	4.30	6.20	0.90	14	43	120.7%	0.927	0.0359	-0.094	0.004	0.002
31.00	4.48	3.70	5.70	0.48	1	403	103.5%	0.933	0.0388	-0.075	0.004	0.002
31.50	4.35	3.40	5.70	0.00	11	57	136.1%	0.850	0.0531	-0.173	0.007	0.002
32.00	3.50	3.30	4.70	-0.10	3	647	119.9%	0.846	0.0616	-0.156	0.008	0.002
32.50	2.85	2.55	3.80	-0.65	69	3,939	72.7%	0.917	0.0651	-0.063	0.005	0.002
33.00	2.70	2.55	3.50	-0.30	9	313	99.6%	0.806	0.0856	-0.150	0.009	0.002
33.50	2.19	2.00	3.20	-0.32	637	441	94.3%	0.768	0.1005	-0.157	0.010	0.002
34.00	1.85	1.75	3.20	-0.55	266	1,454	110.4%	0.688	0.0995	-0.212	0.011	0.002
34.50	1.60	1.40	2.20	-0.30	5	47	83.7%	0.665	0.1352	-0.166	0.012	0.002
35.00	1.35	1.35	1.55	-0.24	2,115	6,506	79.6%	0.597	0.1510	-0.168	0.012	0.002
35.50	1.24	1.05	1.55	-0.09	48	8,213	87.0%	0.520	0.1422	-0.188	0.013	0.001
36.00	1.15	0.85	1.35	-0.08	77	366	88.9%	0.451	0.1384	-0.191	0.013	0.001
37.00	0.59	0.50	0.80	-0.19	24	234	82.8%	0.308	0.1319	-0.158	0.011	0.001
37.50	0.38	0.30	0.75	-0.24	7	1,894	83.9%	0.251	0.1179	-0.144	0.010	0.001
38.00	0.41	0.05	0.55	-0.11	13	955	73.8%	0.166	0.1049	-0.099	0.008	0.000
39.00	0.20	0.05	0.50	-0.15	12	57	87.7%	0.129	0.0745	-0.100	0.007	0.000
40.00	0.15	0.05	0.15	-0.05	41	2,932	78.1%	0.051	0.0415	-0.044	0.003	0.000
42.50	0.07	0.00	0.25	-0.03	54	1,483	112.1%	0.044	0.0256	-0.056	0.003	0.000
45.00	0.05	0.00	0.10	0.00	1	4,153	117.2%	0.015	0.0100	-0.024	0.001	0.000
47.50	0.03	0.00	0.25	0.00	18	1,054	162.5%	0.029	0.0126	-0.058	0.002	0.000
50.00	0.05	0.00	0.05	0.00	1	3,018	143.8%	0.005	0.0033	-0.012	0.000	0.000
55.00	0.05	0.00	0.05	0.02	1	2,332	176.6%	0.004	0.0021	-0.011	0.000	0.000
57.50	0.05	0.00	0.35	0.00	5	67	256.6%	0.025	0.0072	-0.082	0.002	0.000
60.00	0.08	0.00	0.05	0.00	1	268	206.3%	0.003	0.0015	-0.011	0.000	0.000
62.50	0.15	0.00	0.20	0.00	1	42	264.8%	0.013	0.0039	-0.047	0.001	0.000
65.00	0.20	0.00	0.35	0.00	80	870	306.3%	0.021	0.0051	-0.083	0.002	0.000
67.50	0.10	0.00	0.05	0.00	600	1,029	245.3%	0.003	0.0011	-0.011	0.000	0.000
70.00	0.06	0.00	0.40	0.00	1	291	343.0%	0.021	0.0046	-0.095	0.002	0.000
72.50	0.05	0.00	0.35	0.00	1	32	348.4%	0.018	0.0039	-0.082	0.001	0.000
75.00	0.05	0.00	0.05	0.00	1	628	278.1%	0.002	0.0008	-0.011	0.000	0.000
77.50	0.10	0.00	0.35	0.00	1	8	374.2%	0.017	0.0034	-0.083	0.001	0.000
80.00	0.05	0.00	0.30	0.00	1	80	376.6%	0.014	0.0029	-0.071	0.001	0.000
85.00	0.05	0.00	0.05	0.00	40	196	318.8%	0.002	0.0006	-0.011	0.000	0.000
90.00	0.65	0.00	0.30	0.00	4	67	419.5%	0.012	0.0023	-0.071	0.001	0.000
95.00	1.67	0.10	0.80	0.00	1	12	524.2%	0.034	0.0044	-0.210	0.002	0.000
100.00	0.20	0.00	0.30	0.00	3	76	456.3%	0.011	0.0020	-0.070	0.001	0.000
105.00	0.23	0.20	0.75	0.00	1	11	568.4%	0.033	0.0040	-0.222	0.002	0.000
110.00	0.07	0.00	0.00	0.00	7	0	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.10	0.00	0.05	0.00	5	64	346.9%	-0.002	0.0005	-0.011	0.000	-0.000
17.00	0.10	0.00	0.30	0.00	0	1	395.3%	-0.013	0.0026	-0.069	0.001	-0.000
17.50	0.09	0.00	0.25	0.00	1	249	368.8%	-0.011	0.0025	-0.058	0.001	-0.000
19.00	0.12	0.00	0.25	0.00	6	155	331.3%	-0.013	0.0031	-0.058	0.001	-0.000
20.00	0.30	0.00	0.10	0.00	2	323	264.1%	-0.006	0.0020	-0.024	0.001	-0.000
21.00	0.13	0.00	0.35	0.00	2	80	303.1%	-0.020	0.0050	-0.079	0.002	-0.000
22.00	0.05	0.00	0.25	0.00	5	46	262.5%	-0.016	0.0048	-0.058	0.001	-0.000
22.50	0.05	0.00	0.25	0.00	1	2,567	251.6%	-0.017	0.0052	-0.057	0.001	-0.000
23.00	0.45	0.00	0.30	0.00	1	29	250.0%	-0.021	0.0063	-0.068	0.002	-0.000
24.00	0.05	0.00	0.25	0.00	2	59	221.1%	-0.020	0.0067	-0.057	0.002	-0.000
24.50	0.30	0.00	0.45	0.00	5	44	239.5%	-0.034	0.0099	-0.098	0.002	-0.000
25.00	0.04	0.00	0.05	-0.01	1	1,331	154.7%	-0.005	0.0029	-0.012	0.000	-0.000
25.50	0.15	0.00	0.30	0.00	2	145	199.2%	-0.027	0.0097	-0.066	0.002	-0.000
26.00	0.05	0.00	0.30	-0.09	1	9,779	189.8%	-0.029	0.0107	-0.067	0.002	-0.000
26.50	0.12	0.00	0.35	0.00	1	19	186.7%	-0.035	0.0127	-0.077	0.002	-0.000
27.00	0.10	0.00	0.30	0.00	1	213	171.1%	-0.032	0.0131	-0.066	0.002	-0.000
27.50	0.08	0.00	0.25	-0.02	1	2,439	155.5%	-0.029	0.0134	-0.056	0.002	-0.000
28.00	0.05	0.00	0.25	0.00	105	123	146.1%	-0.031	0.0149	-0.055	0.002	-0.000
28.50	0.05	0.00	0.55	0.00	8,135	154	167.0%	-0.063	0.0229	-0.110	0.004	-0.000
29.00	0.12	0.00	0.15	0.04	23	91	115.6%	-0.023	0.0148	-0.034	0.002	-0.000
29.50	0.10	0.00	0.40	0.00	37	135	134.8%	-0.057	0.0262	-0.082	0.004	-0.000
30.00	0.05	0.00	0.10	-0.06	119	1,095	92.2%	-0.019	0.0159	-0.023	0.002	-0.000
30.50	0.27	0.00	0.25	0.00	10	1,210	102.7%	-0.046	0.0291	-0.053	0.003	-0.000
31.00	0.20	0.00	0.30	0.00	79	114	98.6%	-0.058	0.0366	-0.061	0.004	-0.000
31.50	0.13	0.05	0.30	-0.07	133	8,169	93.8%	-0.072	0.0455	-0.069	0.004	-0.000
32.00	0.20	0.10	0.35	-0.08	19	1,204	91.4%	-0.096	0.0578	-0.083	0.005	-0.000
32.50	0.20	0.05	0.40	-0.15	6	3,528	81.6%	-0.107	0.0701	-0.080	0.006	-0.000
33.00	0.26	0.10	0.45	-0.41	4	10	77.5%	-0.139	0.0885	-0.091	0.007	-0.000
33.50	0.39	0.30	0.50	-0.36	10	1,756	78.9%	-0.195	0.1085	-0.116	0.009	-0.001
34.00	0.49	0.10	0.75	-0.18	36	117	69.5%	-0.232	0.1364	-0.113	0.010	-0.001
34.50	0.59	0.45	0.95	-0.41	5	220	77.9%	-0.325	0.1435	-0.149	0.012	-0.001
35.00	0.88	0.55	1.00	-0.12	52	825	68.8%	-0.392	0.1734	-0.140	0.012	-0.001
35.50	1.40	0.85	1.45	0.16	3	13	78.2%	-0.481	0.1582	-0.165	0.013	-0.001
36.00	1.70	1.00	1.75	0.20	16	6	74.9%	-0.563	0.1633	-0.156	0.013	-0.002
37.50	2.30	1.65	2.95	-0.51	2	150	66.8%	-0.805	0.1282	-0.095	0.009	-0.003
38.00	9.90	2.20	3.50	0.00	0	1	80.4%	-0.812	0.1042	-0.113	0.009	-0.003
39.00	10.75	2.85	4.40	0.00	0	1	72.1%	-0.918	0.0652	-0.054	0.005	-0.003
40.00	4.80	3.40	5.40	-1.80	12	648	162.7%	-0.767	0.0584	-0.263	0.010	-0.003
42.50	6.89	5.10	7.80	-0.37	3	71	194.5%	-0.823	0.0414	-0.267	0.008	-0.003
45.00	11.59	7.70	11.20	0.00	5	7	307.5%	-0.760	0.0314	-0.508	0.010	-0.003
47.50	15.40	11.30	13.70	0.00	2	0	227.0%	-0.905	0.0232	-0.201	0.005	-0.004
50.00	14.80	12.40	16.20	-6.64	2	9	374.0%	-0.799	0.0233	-0.559	0.009	-0.004
55.00	22.00	17.50	21.20	0.00	1	5	429.8%	-0.823	0.0188	-0.593	0.008	-0.004
57.50	29.70	20.10	23.40	0.00	4	0	426.6%	-0.853	0.0167	-0.519	0.007	-0.004
60.00	31.90	29.30	32.50	0.00	2	1	831.6%	-0.625	0.0142	-1.687	0.012	-0.004
65.00	36.87	37.60	40.70	0.00	2	0	1099.9%	-0.543	0.0112	-2.335	0.013	-0.005
67.50	39.20	30.00	33.50	0.00	2	0	519.9%	-0.870	0.0126	-0.583	0.007	-0.005
70.00	41.88	39.20	42.40	0.00	2	0	915.8%	-0.656	0.0125	-1.802	0.012	-0.005
72.50	38.92	28.90	31.20	0.00	3	53	0.0%	-1.000	0.0000	0.009	0.000	-0.006
75.00	42.20	45.70	48.40	0.00	20	0	1040.4%	-0.626	0.0113	-2.108	0.012	-0.006
80.00	53.07	42.60	46.00	0.00	1	0	602.5%	-0.887	0.0099	-0.609	0.006	-0.006
90.00	63.33	52.60	55.90	0.00	0	0	645.7%	-0.902	0.0083	-0.588	0.006	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.