Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $36.14 as of 3/13/2026 1:18:04 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 | 13.60 | 17.20 | 15.40 | % | 0.77 | 0 | 0 | 1.97 | 0.97 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 21.00 | 13.10 | 16.30 | 14.70 | % | 0.70 | 0 | 0 | 1.88 | 0.96 | 0.01 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 22.00 | 12.00 | 15.30 | 13.65 | % | 0.62 | 0 | 0 | 1.76 | 0.95 | 0.01 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 23.00 | 11.40 | 14.30 | 12.85 | % | 0.56 | 0 | 0 | 1.64 | 0.93 | 0.01 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 24.00 | 10.60 | 13.30 | 11.95 | % | 0.50 | 0 | 0 | 1.52 | 0.91 | 0.01 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 25.00 | 9.80 | 12.50 | 11.15 | % | 0.45 | 0 | 0 | 1.48 | 0.89 | 0.02 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 26.00 | 9.00 | 11.70 | 10.35 | % | 0.40 | 0 | 0 | 1.43 | 0.86 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 27.00 | 8.20 | 10.90 | 9.55 | % | 0.35 | 0 | 0 | 1.38 | 0.84 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 28.00 | 7.50 | 10.20 | 8.85 | % | 0.32 | 0 | 0 | 0.87 | 0.81 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 29.00 | 6.70 | 9.50 | 8.10 | % | 0.28 | 0 | 0 | 0.90 | 0.78 | 0.03 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 30.00 | 6.70 | 8.80 | 7.75 | 10.92 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.03 | 0.75 | 0.03 | -0.05 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 31.00 | 6.00 | 8.00 | 7.00 | 5.17 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.99 | 0.72 | 0.03 | -0.05 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 32.00 | 5.60 | 7.40 | 6.50 | 8.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | 0.68 | 0.03 | -0.06 | 3/10/2026 | 3/13/2026 4:00:05 PM EST |
| 33.00 | 5.30 | 7.10 | 6.20 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.07 | 0.65 | 0.03 | -0.06 | 3/6/2026 | 3/13/2026 4:00:05 PM EST |
| 34.00 | 4.80 | 5.70 | 5.25 | 6.55 | +0.10 | +1.55% | 0.15 | 2 | 2 | 0.96 | 0.62 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 35.00 | 4.40 | 5.30 | 4.85 | 5.20 | -1.05 | -16.80% | 0.14 | 1 | 1 | 0.98 | 0.58 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 36.00 | 4.00 | 5.70 | 4.85 | 8.18 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.07 | 0.55 | 0.03 | -0.06 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 37.00 | 3.60 | 5.30 | 4.45 | 4.80 | % | 0.12 | 1 | 0 | 1.07 | 0.52 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 38.00 | 3.30 | 4.10 | 3.70 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.99 | 0.49 | 0.03 | -0.06 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 39.00 | 2.95 | 4.20 | 3.58 | % | 0.09 | 0 | 0 | 1.03 | 0.46 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 40.00 | 2.50 | 4.00 | 3.25 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 63 | 1.03 | 0.43 | 0.03 | -0.06 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 41.00 | 2.30 | 4.00 | 3.15 | % | 0.08 | 0 | 0 | 1.07 | 0.40 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 42.00 | 2.05 | 3.80 | 2.93 | % | 0.07 | 0 | 0 | 1.08 | 0.38 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 43.00 | 1.15 | 2.85 | 2.00 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.92 | 0.35 | 0.03 | -0.06 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 44.00 | 2.00 | 2.60 | 2.30 | 2.00 | % | 0.05 | 5 | 0 | 1.04 | 0.33 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 45.00 | 1.50 | 2.30 | 1.90 | 1.88 | -0.63 | -25.10% | 0.04 | 20 | 33 | 1.00 | 0.30 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 46.00 | 1.30 | 2.25 | 1.78 | % | 0.04 | 0 | 0 | 1.01 | 0.28 | 0.03 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 47.00 | 1.15 | 2.10 | 1.63 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.01 | 0.26 | 0.03 | -0.05 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 48.00 | 0.75 | 2.10 | 1.43 | % | 0.03 | 0 | 0 | 0.99 | 0.24 | 0.03 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 49.00 | 0.85 | 2.35 | 1.60 | % | 0.03 | 0 | 0 | 1.08 | 0.23 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 50.00 | 1.00 | 1.65 | 1.33 | 1.30 | % | 0.03 | 1 | 0 | 1.05 | 0.21 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 4:00:05 PM EST | |
| 51.00 | 0.60 | 1.65 | 1.13 | % | 0.02 | 0 | 0 | 1.01 | 0.19 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 52.00 | 0.45 | 1.90 | 1.18 | % | 0.02 | 0 | 0 | 1.05 | 0.18 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 53.00 | 0.15 | 1.80 | 0.98 | % | 0.02 | 0 | 0 | 0.98 | 0.17 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 54.00 | 0.05 | 1.70 | 0.88 | % | 0.02 | 0 | 0 | 0.94 | 0.15 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 55.00 | 0.20 | 1.60 | 0.90 | % | 0.02 | 0 | 0 | 1.03 | 0.14 | 0.02 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 60.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 1.01 | 0.09 | 0.01 | -0.03 | 3/13/2026 4:00:05 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 | 0.05 | 1.20 | 0.63 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.25 | -0.03 | 0.01 | -0.01 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 21.00 | 0.05 | 1.25 | 0.65 | % | 0.03 | 0 | 0 | 1.17 | -0.04 | 0.01 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 22.00 | 0.20 | 0.65 | 0.43 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.04 | -0.05 | 0.01 | -0.02 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 23.00 | 0.05 | 1.25 | 0.65 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.01 | -0.07 | 0.01 | -0.02 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 24.00 | 0.20 | 1.25 | 0.73 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.02 | -0.09 | 0.01 | -0.03 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 25.00 | 0.20 | 1.55 | 0.88 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.99 | -0.11 | 0.02 | -0.03 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 26.00 | 0.35 | 1.75 | 1.05 | % | 0.04 | 0 | 0 | 0.99 | -0.14 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 27.00 | 0.50 | 2.10 | 1.30 | % | 0.05 | 0 | 0 | 1.00 | -0.16 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 28.00 | 0.75 | 2.05 | 1.40 | % | 0.05 | 0 | 0 | 0.96 | -0.19 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 29.00 | 1.00 | 2.80 | 1.90 | % | 0.07 | 0 | 0 | 1.01 | -0.22 | 0.03 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 30.00 | 1.60 | 2.90 | 2.25 | 3.62 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.02 | -0.25 | 0.03 | -0.05 | 3/10/2026 | 3/13/2026 4:00:05 PM EST |
| 31.00 | 1.80 | 3.20 | 2.50 | % | 0.08 | 0 | 0 | 0.98 | -0.28 | 0.03 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 32.00 | 2.20 | 3.80 | 3.00 | 3.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.00 | -0.32 | 0.03 | -0.06 | 3/10/2026 | 3/13/2026 4:00:05 PM EST |
| 33.00 | 2.65 | 4.10 | 3.38 | 3.19 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.98 | -0.35 | 0.03 | -0.06 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 34.00 | 3.10 | 4.50 | 3.80 | % | 0.11 | 0 | 0 | 0.97 | -0.38 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 35.00 | 3.60 | 5.10 | 4.35 | 2.92 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.97 | -0.42 | 0.03 | -0.06 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 36.00 | 4.20 | 5.70 | 4.95 | % | 0.14 | 0 | 0 | 0.98 | -0.45 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 37.00 | 4.80 | 6.40 | 5.60 | % | 0.15 | 0 | 0 | 0.99 | -0.48 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 38.00 | 5.50 | 7.00 | 6.25 | 5.73 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.00 | -0.51 | 0.03 | -0.06 | 3/10/2026 | 3/13/2026 4:00:05 PM EST |
| 39.00 | 6.00 | 7.80 | 6.90 | % | 0.18 | 0 | 0 | 0.99 | -0.54 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 40.00 | 7.30 | 8.50 | 7.90 | 6.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.06 | -0.57 | 0.03 | -0.06 | 3/10/2026 | 3/13/2026 4:00:05 PM EST |
| 41.00 | 7.30 | 9.20 | 8.25 | % | 0.20 | 0 | 0 | 0.98 | -0.60 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 42.00 | 7.80 | 10.40 | 9.10 | % | 0.22 | 0 | 0 | 1.00 | -0.62 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 43.00 | 9.60 | 10.80 | 10.20 | % | 0.24 | 0 | 0 | 1.09 | -0.65 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 44.00 | 10.40 | 11.60 | 11.00 | % | 0.25 | 0 | 0 | 1.09 | -0.67 | 0.03 | -0.06 | 3/13/2026 4:00:05 PM EST | |||
| 45.00 | 10.50 | 12.30 | 11.40 | % | 0.25 | 0 | 0 | 0.99 | -0.70 | 0.03 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 46.00 | 11.10 | 13.30 | 12.20 | % | 0.27 | 0 | 0 | 0.94 | -0.72 | 0.03 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 47.00 | 11.90 | 14.30 | 13.10 | % | 0.28 | 0 | 0 | 0.93 | -0.74 | 0.03 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 48.00 | 12.70 | 15.70 | 14.20 | % | 0.30 | 0 | 0 | 1.45 | -0.76 | 0.03 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 49.00 | 13.60 | 16.30 | 14.95 | % | 0.31 | 0 | 0 | 1.41 | -0.77 | 0.02 | -0.05 | 3/13/2026 4:00:05 PM EST | |||
| 50.00 | 14.60 | 17.20 | 15.90 | % | 0.32 | 0 | 0 | 1.42 | -0.79 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 51.00 | 15.60 | 17.90 | 16.75 | % | 0.33 | 0 | 0 | 1.39 | -0.81 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 52.00 | 16.20 | 19.40 | 17.80 | % | 0.34 | 0 | 0 | 1.55 | -0.82 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 53.00 | 17.30 | 20.30 | 18.80 | % | 0.35 | 0 | 0 | 1.57 | -0.83 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 54.00 | 18.10 | 21.10 | 19.60 | % | 0.36 | 0 | 0 | 1.55 | -0.85 | 0.02 | -0.04 | 3/13/2026 4:00:05 PM EST | |||
| 55.00 | 19.00 | 22.00 | 20.50 | % | 0.37 | 0 | 0 | 1.56 | -0.86 | 0.02 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 60.00 | 23.60 | 26.90 | 25.25 | % | 0.42 | 0 | 0 | 1.70 | -0.91 | 0.01 | -0.03 | 3/13/2026 4:00:05 PM EST |