Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $33.25 as of 3/25/2026 2:45:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.60 | 14.40 | 13.00 | % | 0.68 | 0 | 0 | 3.16 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 20.00 | 10.50 | 13.40 | 11.95 | % | 0.60 | 0 | 0 | 3.00 | 0.99 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 21.00 | 8.90 | 12.40 | 10.65 | % | 0.51 | 0 | 0 | 2.78 | 0.98 | 0.01 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 22.00 | 9.10 | 11.30 | 10.20 | % | 0.46 | 0 | 0 | 2.39 | 0.96 | 0.01 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 23.00 | 8.20 | 9.90 | 9.05 | % | 0.39 | 0 | 0 | 1.96 | 0.94 | 0.02 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 24.00 | 6.60 | 9.00 | 7.80 | % | 0.33 | 0 | 0 | 1.84 | 0.91 | 0.02 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 25.00 | 6.40 | 8.10 | 7.25 | % | 0.29 | 0 | 10 | 1.72 | 0.88 | 0.03 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 26.00 | 5.50 | 7.20 | 6.35 | % | 0.24 | 0 | 0 | 1.60 | 0.84 | 0.04 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 27.00 | 4.80 | 6.10 | 5.45 | % | 0.20 | 0 | 0 | 1.04 | 0.80 | 0.04 | -0.06 | 3/25/2026 4:00:04 PM EST | |||
| 28.00 | 4.10 | 5.30 | 4.70 | % | 0.17 | 0 | 1 | 1.04 | 0.75 | 0.05 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 29.00 | 3.50 | 4.00 | 3.75 | % | 0.13 | 0 | 0 | 0.92 | 0.69 | 0.06 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 30.00 | 2.95 | 3.40 | 3.18 | % | 0.11 | 0 | 130 | 0.93 | 0.63 | 0.06 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 30.50 | 2.65 | 3.10 | 2.88 | % | 0.09 | 0 | 0 | 0.92 | 0.60 | 0.06 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 31.00 | 2.40 | 3.10 | 2.75 | % | 0.09 | 0 | 288 | 0.97 | 0.57 | 0.06 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 31.50 | 2.15 | 2.60 | 2.38 | % | 0.08 | 0 | 0 | 0.91 | 0.54 | 0.06 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 32.00 | 1.95 | 2.30 | 2.13 | 2.54 | % | 0.07 | 300 | 61 | 0.90 | 0.51 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 32.50 | 1.75 | 2.35 | 2.05 | 2.10 | -1.00 | -32.26% | 0.06 | 1 | 200 | 0.95 | 0.47 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 33.00 | 1.50 | 2.00 | 1.75 | 2.75 | -0.05 | -1.79% | 0.05 | 100 | 229 | 0.91 | 0.44 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 33.50 | 1.40 | 2.10 | 1.75 | % | 0.05 | 0 | 0 | 0.98 | 0.41 | 0.06 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 34.00 | 1.25 | 1.65 | 1.45 | % | 0.04 | 0 | 995 | 0.92 | 0.39 | 0.06 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 34.50 | 1.10 | 1.85 | 1.48 | 2.45 | % | 0.04 | 5 | 0 | 0.99 | 0.36 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 35.00 | 1.00 | 1.35 | 1.18 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 238 | 0.93 | 0.33 | 0.06 | -0.07 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 35.50 | 0.85 | 1.30 | 1.08 | % | 0.03 | 0 | 0 | 0.94 | 0.31 | 0.06 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 36.00 | 0.75 | 1.35 | 1.05 | 1.26 | -0.44 | -25.89% | 0.03 | 2 | 127 | 0.97 | 0.28 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 36.50 | 0.70 | 1.05 | 0.88 | % | 0.02 | 0 | 0 | 0.94 | 0.26 | 0.05 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 0.65 | 1.05 | 0.85 | 1.00 | -0.31 | -23.67% | 0.02 | 3 | 118 | 0.97 | 0.24 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 37.50 | 0.55 | 0.95 | 0.75 | 0.90 | % | 0.02 | 3 | 0 | 0.97 | 0.22 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 38.00 | 0.50 | 0.80 | 0.65 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.96 | 0.20 | 0.04 | -0.06 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 39.00 | 0.30 | 0.75 | 0.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.96 | 0.17 | 0.04 | -0.05 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 40.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.50 | -50.00% | 0.01 | 1 | 183 | 1.01 | 0.14 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 41.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 28 | 1.01 | 0.12 | 0.03 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 42.00 | 0.15 | 0.45 | 0.30 | 0.41 | % | 0.01 | 15 | 81 | 0.99 | 0.10 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 43.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 3 | 1.13 | 0.08 | 0.02 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 44.00 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.01 | 0.07 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.16 | 0.05 | 0.02 | -0.02 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 46.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.04 | 0.01 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.02 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.02 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.01 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.92 | 0.01 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 1 | 2.02 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.33 | -0.01 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.15 | -0.01 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 14 | 1.86 | -0.02 | 0.01 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | -0.04 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 0.17 | +0.04 | +30.77% | 0.01 | 2 | 11 | 1.02 | -0.06 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 24.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.03 | -13.05% | 0.01 | 5 | 14 | 1.02 | -0.09 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 25.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 20 | 5 | 0.90 | -0.12 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 26.00 | 0.50 | 0.80 | 0.65 | 0.45 | % | 0.03 | 1 | 2 | 1.04 | -0.16 | 0.04 | -0.05 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 27.00 | 0.65 | 0.95 | 0.80 | 0.60 | % | 0.03 | 6 | 3 | 0.99 | -0.20 | 0.04 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 28.00 | 0.95 | 1.10 | 1.03 | 0.92 | +0.24 | +35.30% | 0.04 | 9 | 182 | 0.96 | -0.25 | 0.05 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 29.00 | 1.25 | 1.50 | 1.38 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.96 | -0.31 | 0.06 | -0.07 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 30.00 | 1.65 | 1.90 | 1.78 | 1.25 | -0.05 | -3.85% | 0.06 | 6 | 32 | 0.95 | -0.37 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 30.50 | 1.80 | 2.20 | 2.00 | % | 0.07 | 0 | 0 | 0.95 | -0.40 | 0.06 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 31.00 | 1.85 | 2.45 | 2.15 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.91 | -0.43 | 0.06 | -0.08 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 31.50 | 2.30 | 2.70 | 2.50 | 2.15 | % | 0.08 | 2 | 0 | 0.95 | -0.46 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 32.00 | 2.65 | 3.00 | 2.83 | 2.40 | -0.05 | -2.05% | 0.09 | 8 | 40 | 0.95 | -0.49 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 32.50 | 2.85 | 3.30 | 3.08 | % | 0.09 | 0 | 0 | 0.95 | -0.53 | 0.06 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 33.00 | 3.30 | 3.60 | 3.45 | 2.46 | 0.00 | 0.00% | 0.10 | 0 | 220 | 0.95 | -0.56 | 0.06 | -0.08 | 3/23/2026 | 3/25/2026 4:00:04 PM EST |
| 33.50 | 3.50 | 3.90 | 3.70 | % | 0.11 | 0 | 0 | 0.94 | -0.59 | 0.06 | -0.08 | 3/25/2026 4:00:04 PM EST | |||
| 34.00 | 3.70 | 4.30 | 4.00 | 3.21 | % | 0.12 | 502 | 15 | 0.93 | -0.61 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 34.50 | 4.20 | 4.60 | 4.40 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.95 | -0.64 | 0.06 | -0.08 | 3/24/2026 | 3/25/2026 4:00:04 PM EST |
| 35.00 | 4.20 | 5.00 | 4.60 | 4.20 | % | 0.13 | 7 | 15 | 0.88 | -0.67 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 35.50 | 4.90 | 5.40 | 5.15 | % | 0.15 | 0 | 0 | 0.95 | -0.69 | 0.06 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 36.00 | 5.00 | 5.80 | 5.40 | % | 0.15 | 0 | 131 | 0.89 | -0.72 | 0.05 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 36.50 | 5.20 | 6.20 | 5.70 | % | 0.16 | 0 | 0 | 0.81 | -0.74 | 0.05 | -0.07 | 3/25/2026 4:00:04 PM EST | |||
| 37.00 | 5.20 | 6.60 | 5.90 | 4.87 | +0.07 | +1.46% | 0.16 | 1 | 14 | 1.11 | -0.76 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 4:00:04 PM EST |
| 37.50 | 5.60 | 7.10 | 6.35 | % | 0.17 | 0 | 0 | 1.15 | -0.78 | 0.05 | -0.06 | 3/25/2026 4:00:04 PM EST | |||
| 38.00 | 6.10 | 7.60 | 6.85 | % | 0.18 | 0 | 2 | 1.10 | -0.80 | 0.04 | -0.06 | 3/25/2026 4:00:04 PM EST | |||
| 39.00 | 6.80 | 8.50 | 7.65 | % | 0.20 | 0 | 1 | 1.24 | -0.83 | 0.04 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 40.00 | 7.70 | 9.40 | 8.55 | % | 0.21 | 0 | 4 | 1.27 | -0.86 | 0.04 | -0.05 | 3/25/2026 4:00:04 PM EST | |||
| 41.00 | 8.60 | 10.30 | 9.45 | % | 0.23 | 0 | 0 | 1.29 | -0.88 | 0.03 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 42.00 | 9.50 | 11.30 | 10.40 | % | 0.25 | 0 | 0 | 1.30 | -0.90 | 0.03 | -0.04 | 3/25/2026 4:00:04 PM EST | |||
| 43.00 | 10.50 | 12.30 | 11.40 | % | 0.27 | 0 | 0 | 1.43 | -0.92 | 0.02 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 44.00 | 11.30 | 13.10 | 12.20 | % | 0.28 | 0 | 0 | 1.37 | -0.93 | 0.02 | -0.03 | 3/25/2026 4:00:04 PM EST | |||
| 45.00 | 11.80 | 14.20 | 13.00 | 12.60 | % | 0.29 | 4 | 0 | 1.50 | -0.95 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 4:00:04 PM EST | |
| 46.00 | 12.90 | 15.30 | 14.10 | % | 0.31 | 0 | 4 | 1.62 | -0.96 | 0.01 | -0.02 | 3/25/2026 4:00:04 PM EST | |||
| 47.00 | 14.00 | 16.40 | 15.20 | % | 0.32 | 0 | 0 | 1.74 | -0.97 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 48.00 | 14.80 | 17.50 | 16.15 | % | 0.34 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 49.00 | 15.70 | 18.30 | 17.00 | % | 0.35 | 0 | 0 | 1.73 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 50.00 | 16.80 | 19.30 | 18.05 | % | 0.36 | 0 | 0 | 1.85 | -0.99 | 0.01 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 51.00 | 17.70 | 20.30 | 19.00 | % | 0.37 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 52.00 | 18.70 | 21.30 | 20.00 | % | 0.38 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:04 PM EST | |||
| 53.00 | 19.70 | 22.30 | 21.00 | % | 0.40 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 54.00 | 20.70 | 23.30 | 22.00 | % | 0.41 | 0 | 0 | 2.05 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 55.00 | 22.30 | 24.40 | 23.35 | % | 0.42 | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST | |||
| 60.00 | 26.70 | 29.30 | 28.00 | % | 0.47 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:04 PM EST |