Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $33.25 as of 3/24/2026 9:12:30 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 | 17.20 | 19.50 | 18.35 | % | 1.05 | 0 | 0 | 0.95 | 0.90 | 0.01 | -0.01 | 3/24/2026 4:00:00 PM EST | |||
| 20.00 | 15.60 | 18.10 | 16.85 | % | 0.84 | 0 | 0 | 0.98 | 0.86 | 0.01 | -0.01 | 3/24/2026 4:00:00 PM EST | |||
| 22.50 | 13.90 | 16.60 | 15.25 | % | 0.68 | 0 | 0 | 0.96 | 0.82 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 25.00 | 12.70 | 14.70 | 13.70 | % | 0.55 | 0 | 0 | 0.94 | 0.78 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 27.50 | 11.80 | 13.50 | 12.65 | % | 0.46 | 0 | 0 | 0.96 | 0.74 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 30.00 | 10.30 | 12.20 | 11.25 | 11.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.93 | 0.70 | 0.01 | -0.02 | 3/20/2026 | 3/24/2026 4:00:00 PM EST |
| 32.50 | 9.70 | 11.30 | 10.50 | % | 0.32 | 0 | 0 | 0.95 | 0.67 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 35.00 | 9.00 | 10.30 | 9.65 | 9.75 | % | 0.28 | 2 | 0 | 0.96 | 0.63 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST | |
| 37.50 | 8.10 | 9.30 | 8.70 | % | 0.23 | 0 | 0 | 0.94 | 0.59 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 40.00 | 7.50 | 8.50 | 8.00 | 7.90 | % | 0.20 | 9,879 | 0 | 0.95 | 0.56 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST | |
| 42.50 | 6.20 | 7.80 | 7.00 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | 0.52 | 0.02 | -0.02 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 45.00 | 5.80 | 7.20 | 6.50 | 6.40 | -0.68 | -9.61% | 0.14 | 1 | 1 | 0.93 | 0.49 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 47.50 | 5.20 | 7.00 | 6.10 | % | 0.13 | 0 | 0 | 0.94 | 0.46 | 0.02 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 50.00 | 4.80 | 6.40 | 5.60 | % | 0.11 | 0 | 0 | 0.94 | 0.44 | 0.02 | -0.02 | 3/24/2026 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 | 1.50 | 2.60 | 2.05 | % | 0.12 | 0 | 0 | 0.98 | -0.10 | 0.01 | -0.01 | 3/24/2026 4:00:00 PM EST | |||
| 20.00 | 2.30 | 2.65 | 2.48 | % | 0.12 | 0 | 0 | 0.91 | -0.14 | 0.01 | -0.01 | 3/24/2026 4:00:00 PM EST | |||
| 22.50 | 3.10 | 4.50 | 3.80 | % | 0.17 | 0 | 0 | 0.96 | -0.18 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 25.00 | 4.00 | 5.70 | 4.85 | % | 0.19 | 0 | 0 | 0.94 | -0.22 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 27.50 | 5.10 | 7.10 | 6.10 | % | 0.22 | 0 | 0 | 0.94 | -0.26 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 30.00 | 6.80 | 8.10 | 7.45 | 7.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.93 | -0.30 | 0.01 | -0.02 | 3/23/2026 | 3/24/2026 4:00:00 PM EST |
| 32.50 | 8.10 | 9.50 | 8.80 | 9.21 | % | 0.27 | 2 | 0 | 0.92 | -0.33 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST | |
| 35.00 | 9.80 | 10.80 | 10.30 | 10.30 | -0.27 | -2.56% | 0.29 | 3 | 1 | 0.91 | -0.37 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:00 PM EST |
| 37.50 | 11.30 | 13.10 | 12.20 | % | 0.33 | 0 | 0 | 0.93 | -0.41 | 0.01 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 40.00 | 13.10 | 14.80 | 13.95 | 14.10 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.92 | -0.44 | 0.02 | -0.02 | 3/20/2026 | 3/24/2026 4:00:00 PM EST |
| 42.50 | 14.80 | 16.70 | 15.75 | % | 0.37 | 0 | 0 | 0.92 | -0.48 | 0.02 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 45.00 | 16.00 | 18.70 | 17.35 | % | 0.39 | 0 | 0 | 0.89 | -0.51 | 0.02 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 47.50 | 18.00 | 20.60 | 19.30 | % | 0.41 | 0 | 0 | 0.89 | -0.54 | 0.02 | -0.02 | 3/24/2026 4:00:00 PM EST | |||
| 50.00 | 20.50 | 22.60 | 21.55 | % | 0.43 | 0 | 0 | 0.91 | -0.56 | 0.02 | -0.02 | 3/24/2026 4:00:00 PM EST |