Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $33.04 as of 4/10/2026 2:55:10 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 | 15.20 | 18.10 | 16.65 | % | 0.83 | 0 | 0 | 2.03 | 0.97 | 0.01 | -0.01 | 4/16/2026 3:59:55 PM EST | |||
| 23.00 | 12.50 | 15.00 | 13.75 | % | 0.60 | 0 | 0 | 1.73 | 0.93 | 0.01 | -0.02 | 4/16/2026 3:59:55 PM EST | |||
| 24.00 | 11.60 | 14.00 | 12.80 | % | 0.53 | 0 | 0 | 1.44 | 0.92 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 25.00 | 10.80 | 13.00 | 11.90 | % | 0.48 | 0 | 0 | 1.37 | 0.90 | 0.01 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 26.00 | 10.10 | 12.20 | 11.15 | % | 0.43 | 0 | 0 | 1.37 | 0.88 | 0.02 | -0.03 | 4/16/2026 3:59:55 PM EST | |||
| 27.00 | 9.30 | 11.20 | 10.25 | % | 0.38 | 0 | 0 | 1.23 | 0.86 | 0.02 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 28.00 | 8.50 | 10.70 | 9.60 | % | 0.34 | 0 | 0 | 1.22 | 0.83 | 0.02 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 29.00 | 7.80 | 9.60 | 8.70 | % | 0.30 | 0 | 0 | 0.85 | 0.80 | 0.02 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 30.00 | 7.10 | 8.90 | 8.00 | % | 0.27 | 0 | 0 | 0.91 | 0.77 | 0.03 | -0.04 | 4/16/2026 3:59:55 PM EST | |||
| 31.00 | 6.40 | 8.30 | 7.35 | % | 0.24 | 0 | 0 | 0.88 | 0.74 | 0.03 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 32.00 | 6.30 | 7.70 | 7.00 | % | 0.22 | 0 | 0 | 0.90 | 0.71 | 0.03 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 33.00 | 5.30 | 6.90 | 6.10 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.89 | 0.67 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 34.00 | 5.10 | 6.40 | 5.75 | % | 0.17 | 0 | 0 | 0.90 | 0.64 | 0.03 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 35.00 | 4.60 | 5.70 | 5.15 | 3.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | 0.60 | 0.04 | -0.05 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 36.00 | 4.00 | 5.40 | 4.70 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.91 | 0.56 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 37.00 | 4.00 | 4.70 | 4.35 | 4.30 | % | 0.12 | 1 | 0 | 0.89 | 0.53 | 0.04 | -0.05 | 4/17/2026 | 4/16/2026 3:59:55 PM EST | |
| 38.00 | 3.00 | 4.30 | 3.65 | 3.92 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | 0.49 | 0.04 | -0.05 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 39.00 | 2.85 | 3.90 | 3.38 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.90 | 0.46 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 40.00 | 2.45 | 3.70 | 3.08 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.89 | 0.43 | 0.04 | -0.05 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 41.00 | 2.20 | 3.50 | 2.85 | % | 0.07 | 0 | 0 | 0.92 | 0.39 | 0.04 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 42.00 | 1.90 | 2.95 | 2.43 | % | 0.06 | 0 | 0 | 0.92 | 0.36 | 0.03 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 43.00 | 1.70 | 2.70 | 2.20 | % | 0.05 | 0 | 0 | 0.91 | 0.34 | 0.03 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 44.00 | 1.45 | 2.60 | 2.03 | % | 0.05 | 0 | 0 | 0.91 | 0.31 | 0.03 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 45.00 | 1.25 | 2.35 | 1.80 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.88 | 0.29 | 0.03 | -0.05 | 4/13/2026 | 4/16/2026 3:59:55 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 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.28 | -0.03 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.07 | -20.00% | 0.01 | 2 | 62 | 0.95 | -0.07 | 0.01 | -0.02 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.92 | -0.08 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 25.00 | 0.45 | 0.70 | 0.58 | 0.58 | +0.05 | +9.44% | 0.02 | 10 | 3 | 0.97 | -0.10 | 0.01 | -0.03 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 26.00 | 0.25 | 1.00 | 0.63 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.96 | -0.12 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 27.00 | 0.70 | 1.10 | 0.90 | 0.90 | +0.02 | +2.28% | 0.03 | 2 | 5 | 0.93 | -0.14 | 0.02 | -0.04 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 28.00 | 0.75 | 1.40 | 1.08 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | -0.17 | 0.02 | -0.04 | 4/13/2026 | 4/16/2026 3:59:55 PM EST |
| 29.00 | 1.00 | 1.65 | 1.33 | 1.30 | -0.50 | -27.78% | 0.05 | 10 | 13 | 0.93 | -0.20 | 0.02 | -0.04 | 4/17/2026 | 4/16/2026 3:59:55 PM EST |
| 30.00 | 1.15 | 1.95 | 1.55 | 1.61 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.88 | -0.23 | 0.03 | -0.04 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 31.00 | 1.55 | 2.25 | 1.90 | 1.94 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.26 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 32.00 | 1.80 | 2.60 | 2.20 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.88 | -0.29 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:55 PM EST |
| 33.00 | 2.25 | 3.00 | 2.63 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.92 | -0.33 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 34.00 | 2.45 | 3.50 | 2.98 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.89 | -0.36 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 35.00 | 3.10 | 4.00 | 3.55 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -0.40 | 0.04 | -0.05 | 4/14/2026 | 4/16/2026 3:59:55 PM EST |
| 36.00 | 3.50 | 4.50 | 4.00 | % | 0.11 | 0 | 0 | 0.87 | -0.44 | 0.04 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 37.00 | 4.20 | 5.10 | 4.65 | % | 0.13 | 0 | 0 | 0.90 | -0.47 | 0.04 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 38.00 | 4.70 | 5.80 | 5.25 | % | 0.14 | 0 | 0 | 0.90 | -0.51 | 0.04 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 39.00 | 5.30 | 6.40 | 5.85 | % | 0.15 | 0 | 0 | 0.88 | -0.54 | 0.04 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 40.00 | 6.00 | 7.10 | 6.55 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 122 | 0.93 | -0.57 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 41.00 | 6.50 | 7.90 | 7.20 | % | 0.18 | 0 | 0 | 0.90 | -0.61 | 0.04 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 42.00 | 7.30 | 8.60 | 7.95 | % | 0.19 | 0 | 0 | 0.91 | -0.64 | 0.03 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 43.00 | 8.00 | 9.40 | 8.70 | 9.11 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | -0.66 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:55 PM EST |
| 44.00 | 8.70 | 10.20 | 9.45 | % | 0.21 | 0 | 0 | 0.90 | -0.69 | 0.03 | -0.05 | 4/16/2026 3:59:55 PM EST | |||
| 45.00 | 9.50 | 10.90 | 10.20 | % | 0.23 | 0 | 0 | 0.94 | -0.71 | 0.03 | -0.05 | 4/16/2026 3:59:55 PM EST |