Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $31.21 as of 3/26/2026 2:19:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.50 | 18.40 | 17.45 | % | 1.16 | 0 | 0 | 2.14 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 17.50 | 14.20 | 15.90 | 15.05 | % | 0.86 | 0 | 25 | 1.70 | 0.96 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 11.80 | 13.70 | 12.75 | % | 0.64 | 0 | 98 | 1.53 | 0.93 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 22.50 | 9.70 | 11.40 | 10.55 | % | 0.47 | 0 | 6 | 1.32 | 0.88 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 8.10 | 9.50 | 8.80 | 8.65 | -1.40 | -13.93% | 0.35 | 2 | 112 | 1.00 | 0.81 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 27.50 | 6.40 | 7.70 | 7.05 | % | 0.26 | 0 | 7 | 0.97 | 0.73 | 0.03 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 30.00 | 5.30 | 5.70 | 5.50 | 5.55 | -1.30 | -18.98% | 0.18 | 196 | 599 | 0.95 | 0.65 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 32.50 | 4.00 | 4.90 | 4.45 | 3.85 | 0.00 | 0.00% | 0.14 | 0 | 161 | 0.97 | 0.56 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 35.00 | 3.00 | 3.80 | 3.40 | 3.45 | -0.11 | -3.09% | 0.10 | 7 | 1,332 | 0.95 | 0.48 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 37.50 | 2.15 | 3.10 | 2.63 | 2.73 | +0.23 | +9.20% | 0.07 | 2 | 687 | 0.95 | 0.40 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 40.00 | 1.75 | 2.25 | 2.00 | 2.07 | +0.07 | +3.50% | 0.05 | 149 | 2,441 | 0.94 | 0.33 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 42.50 | 1.30 | 2.00 | 1.65 | 1.55 | -0.30 | -16.22% | 0.04 | 3 | 1,697 | 0.97 | 0.27 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 45.00 | 1.00 | 1.45 | 1.23 | 1.15 | -0.50 | -30.31% | 0.03 | 1 | 2,268 | 0.96 | 0.22 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 47.50 | 0.70 | 1.30 | 1.00 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.98 | 0.18 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 50.00 | 0.50 | 0.95 | 0.73 | 0.85 | +0.07 | +8.98% | 0.01 | 17 | 1,315 | 0.96 | 0.15 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 55.00 | 0.30 | 0.70 | 0.50 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 750 | 1.00 | 0.10 | 0.02 | -0.02 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 57.50 | 0.20 | 0.65 | 0.43 | 0.42 | % | 0.01 | 5 | 13 | 1.01 | 0.09 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,592 | 1.04 | 0.07 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 62.50 | 0.10 | 0.45 | 0.28 | 0.35 | % | 0.00 | 25 | 22 | 1.01 | 0.06 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.11 | 0.05 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 67.50 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 40 | 1.04 | 0.05 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 70.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 2,205 | 1.06 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 72.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 17 | 1.35 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.26 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.40 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 179 | 1.44 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 132 | 1.19 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 316 | 1.37 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 47 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 78 | 1.35 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 17.50 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.03 | -0.04 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 20.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 152 | 0.96 | -0.07 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 22.50 | 0.65 | 1.20 | 0.93 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 256 | 1.03 | -0.12 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 25.00 | 1.30 | 1.55 | 1.43 | 1.50 | +0.25 | +20.00% | 0.06 | 12 | 1,142 | 0.99 | -0.19 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 27.50 | 2.00 | 2.50 | 2.25 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 148 | 0.97 | -0.27 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 30.00 | 3.10 | 3.60 | 3.35 | 3.40 | -0.10 | -2.86% | 0.11 | 28 | 1,021 | 0.97 | -0.35 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 32.50 | 4.20 | 5.30 | 4.75 | 5.16 | +0.25 | +5.10% | 0.15 | 1 | 346 | 0.98 | -0.43 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 35.00 | 5.90 | 6.60 | 6.25 | 6.10 | +0.30 | +5.18% | 0.18 | 1 | 522 | 0.97 | -0.52 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 37.50 | 7.50 | 8.70 | 8.10 | % | 0.22 | 0 | 532 | 0.98 | -0.60 | 0.03 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 9.40 | 10.60 | 10.00 | 8.87 | 0.00 | 0.00% | 0.25 | 0 | 870 | 0.98 | -0.67 | 0.03 | -0.04 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 42.50 | 11.50 | 12.50 | 12.00 | 11.23 | 0.00 | 0.00% | 0.28 | 0 | 210 | 0.97 | -0.73 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 45.00 | 13.70 | 14.60 | 14.15 | 12.50 | 0.00 | 0.00% | 0.31 | 0 | 278 | 0.96 | -0.78 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 47.50 | 15.50 | 17.20 | 16.35 | % | 0.34 | 0 | 33 | 1.20 | -0.82 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 50.00 | 17.80 | 19.40 | 18.60 | % | 0.37 | 0 | 232 | 1.19 | -0.85 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 55.00 | 22.50 | 24.10 | 23.30 | 21.70 | 0.00 | 0.00% | 0.42 | 0 | 111 | 1.24 | -0.90 | 0.02 | -0.02 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 57.50 | 24.60 | 26.50 | 25.55 | % | 0.44 | 0 | 10 | 1.27 | -0.91 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 60.00 | 27.00 | 28.90 | 27.95 | % | 0.47 | 0 | 31 | 1.29 | -0.93 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 62.50 | 29.40 | 31.50 | 30.45 | % | 0.49 | 0 | 16 | 1.39 | -0.94 | 0.01 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 65.00 | 31.90 | 33.80 | 32.85 | % | 0.51 | 0 | 178 | 1.36 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 67.50 | 34.40 | 36.70 | 35.55 | % | 0.53 | 0 | 68 | 1.57 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 70.00 | 36.90 | 39.90 | 38.40 | % | 0.55 | 0 | 41 | 1.85 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 72.50 | 39.30 | 42.40 | 40.85 | % | 0.56 | 0 | 20 | 1.91 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 75.00 | 41.80 | 44.90 | 43.35 | % | 0.58 | 0 | 73 | 1.96 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 77.50 | 43.80 | 47.40 | 45.60 | % | 0.59 | 0 | 8 | 2.01 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 80.00 | 46.30 | 49.90 | 48.10 | % | 0.60 | 0 | 12 | 2.05 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 85.00 | 51.30 | 54.90 | 53.10 | % | 0.62 | 0 | 0 | 2.14 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 90.00 | 56.30 | 59.90 | 58.10 | % | 0.65 | 0 | 0 | 2.21 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 95.00 | 61.30 | 64.90 | 63.10 | % | 0.66 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 100.00 | 66.70 | 69.90 | 68.30 | % | 0.68 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 105.00 | 71.80 | 74.90 | 73.35 | % | 0.70 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 110.00 | 76.80 | 79.90 | 78.35 | % | 0.71 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST |