Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $32.89 as of 4/1/2026 9:05:04 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 | 12.30 | 15.20 | 13.75 | % | 0.69 | 0 | 0 | 2.07 | 0.96 | 0.01 | -0.02 | 4/1/2026 3:59:57 PM EST | |||
| 21.00 | 10.60 | 14.10 | 12.35 | % | 0.59 | 0 | 0 | 1.89 | 0.94 | 0.01 | -0.02 | 4/1/2026 3:59:57 PM EST | |||
| 22.00 | 10.50 | 13.30 | 11.90 | % | 0.54 | 0 | 0 | 1.83 | 0.92 | 0.01 | -0.03 | 4/1/2026 3:59:57 PM EST | |||
| 23.00 | 9.70 | 11.70 | 10.70 | % | 0.47 | 0 | 0 | 1.47 | 0.90 | 0.02 | -0.03 | 4/1/2026 3:59:57 PM EST | |||
| 24.00 | 9.00 | 10.80 | 9.90 | % | 0.41 | 0 | 0 | 1.39 | 0.88 | 0.02 | -0.03 | 4/1/2026 3:59:57 PM EST | |||
| 25.00 | 8.00 | 9.90 | 8.95 | % | 0.36 | 0 | 0 | 1.31 | 0.85 | 0.02 | -0.04 | 4/1/2026 3:59:57 PM EST | |||
| 26.00 | 7.40 | 9.10 | 8.25 | % | 0.32 | 0 | 0 | 0.94 | 0.82 | 0.02 | -0.04 | 4/1/2026 3:59:57 PM EST | |||
| 27.00 | 6.80 | 8.50 | 7.65 | % | 0.28 | 0 | 0 | 1.00 | 0.79 | 0.03 | -0.04 | 4/1/2026 3:59:57 PM EST | |||
| 28.00 | 6.10 | 7.70 | 6.90 | % | 0.25 | 0 | 0 | 0.98 | 0.76 | 0.03 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 29.00 | 5.70 | 6.80 | 6.25 | % | 0.22 | 0 | 0 | 0.98 | 0.72 | 0.03 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 30.00 | 5.10 | 6.30 | 5.70 | % | 0.19 | 0 | 0 | 0.99 | 0.69 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 31.00 | 4.40 | 5.50 | 4.95 | % | 0.16 | 0 | 0 | 0.94 | 0.65 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 32.00 | 3.90 | 5.10 | 4.50 | % | 0.14 | 0 | 0 | 0.95 | 0.61 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 33.00 | 3.30 | 4.60 | 3.95 | % | 0.12 | 0 | 0 | 0.93 | 0.57 | 0.04 | -0.06 | 4/1/2026 3:59:57 PM EST | |||
| 34.00 | 3.10 | 4.10 | 3.60 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.95 | 0.53 | 0.04 | -0.06 | 3/26/2026 | 4/1/2026 3:59:57 PM EST |
| 35.00 | 2.70 | 3.50 | 3.10 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.92 | 0.49 | 0.04 | -0.06 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 36.00 | 2.35 | 3.40 | 2.88 | % | 0.08 | 0 | 0 | 0.96 | 0.45 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 37.00 | 2.00 | 3.00 | 2.50 | % | 0.07 | 0 | 0 | 0.94 | 0.41 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 38.00 | 1.80 | 2.80 | 2.30 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.96 | 0.38 | 0.04 | -0.05 | 3/26/2026 | 4/1/2026 3:59:57 PM EST |
| 39.00 | 1.55 | 2.60 | 2.08 | % | 0.05 | 0 | 0 | 0.96 | 0.35 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 40.00 | 1.35 | 2.00 | 1.68 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.92 | 0.31 | 0.04 | -0.05 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 41.00 | 1.15 | 2.15 | 1.65 | % | 0.04 | 0 | 0 | 0.97 | 0.29 | 0.03 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 42.00 | 1.00 | 1.95 | 1.48 | % | 0.04 | 0 | 0 | 0.97 | 0.26 | 0.03 | -0.04 | 4/1/2026 3:59:57 PM EST | |||
| 43.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 0.65 | 1.15 | 0.90 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.19 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 3:59:57 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 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.42 | -0.04 | 0.01 | -0.02 | 4/1/2026 3:59:57 PM EST | |||
| 21.00 | 0.05 | 0.75 | 0.40 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.01 | -0.06 | 0.01 | -0.02 | 3/30/2026 | 4/1/2026 3:59:57 PM EST |
| 22.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.93 | -0.08 | 0.01 | -0.03 | 4/1/2026 3:59:57 PM EST | |||
| 23.00 | 0.15 | 0.90 | 0.53 | % | 0.02 | 0 | 0 | 0.95 | -0.10 | 0.02 | -0.03 | 4/1/2026 3:59:57 PM EST | |||
| 24.00 | 0.55 | 1.00 | 0.78 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.02 | -0.12 | 0.02 | -0.03 | 3/27/2026 | 4/1/2026 3:59:57 PM EST |
| 25.00 | 0.65 | 1.20 | 0.93 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.99 | -0.15 | 0.02 | -0.04 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 26.00 | 0.85 | 1.35 | 1.10 | % | 0.04 | 0 | 0 | 0.97 | -0.18 | 0.02 | -0.04 | 4/1/2026 3:59:57 PM EST | |||
| 27.00 | 1.15 | 1.75 | 1.45 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.99 | -0.21 | 0.03 | -0.04 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 28.00 | 1.45 | 2.05 | 1.75 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.98 | -0.24 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 29.00 | 1.70 | 2.35 | 2.03 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.95 | -0.28 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 30.00 | 2.15 | 2.65 | 2.40 | % | 0.08 | 0 | 0 | 0.95 | -0.31 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 31.00 | 2.45 | 3.20 | 2.83 | 2.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.94 | -0.35 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 32.00 | 3.00 | 3.80 | 3.40 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | -0.39 | 0.04 | -0.05 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 33.00 | 3.60 | 4.20 | 3.90 | % | 0.12 | 0 | 0 | 0.94 | -0.43 | 0.04 | -0.06 | 4/1/2026 3:59:57 PM EST | |||
| 34.00 | 3.90 | 4.80 | 4.35 | % | 0.13 | 0 | 0 | 0.92 | -0.47 | 0.04 | -0.06 | 4/1/2026 3:59:57 PM EST | |||
| 35.00 | 4.70 | 5.40 | 5.05 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.51 | 0.04 | -0.06 | 3/31/2026 | 4/1/2026 3:59:57 PM EST |
| 36.00 | 5.10 | 6.10 | 5.60 | % | 0.16 | 0 | 0 | 0.92 | -0.55 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 37.00 | 6.00 | 6.80 | 6.40 | % | 0.17 | 0 | 0 | 0.95 | -0.59 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 38.00 | 6.10 | 7.60 | 6.85 | % | 0.18 | 0 | 0 | 0.88 | -0.62 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 39.00 | 7.50 | 8.20 | 7.85 | % | 0.20 | 0 | 0 | 0.95 | -0.65 | 0.04 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 40.00 | 7.80 | 9.00 | 8.40 | 7.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.88 | -0.69 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 3:59:57 PM EST |
| 41.00 | 9.10 | 9.80 | 9.45 | % | 0.23 | 0 | 0 | 0.96 | -0.71 | 0.03 | -0.05 | 4/1/2026 3:59:57 PM EST | |||
| 42.00 | 9.60 | 10.60 | 10.10 | % | 0.24 | 0 | 0 | 0.90 | -0.74 | 0.03 | -0.04 | 4/1/2026 3:59:57 PM EST | |||
| 43.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 11.30 | 13.50 | 12.40 | % | 0.28 | 0 | 0 | 1.19 | -0.81 | 0.03 | -0.04 | 4/1/2026 3:59:57 PM EST |