Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $33.27 as of 4/30/2026 3:47:24 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 | 15.00 | 17.40 | 16.20 | % | 0.81 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 23.00 | 12.50 | 14.70 | 13.60 | % | 0.59 | 0 | 0 | 1.44 | 0.94 | 0.01 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 24.00 | 11.70 | 13.90 | 12.80 | % | 0.53 | 0 | 0 | 1.42 | 0.93 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 25.00 | 11.00 | 12.80 | 11.90 | % | 0.48 | 0 | 0 | 1.29 | 0.91 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 26.00 | 10.00 | 13.00 | 11.50 | % | 0.44 | 0 | 0 | 1.58 | 0.88 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 27.00 | 9.10 | 12.10 | 10.60 | % | 0.39 | 0 | 0 | 1.50 | 0.86 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 28.00 | 8.50 | 11.30 | 9.90 | % | 0.35 | 0 | 0 | 0.93 | 0.83 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 29.00 | 7.70 | 10.30 | 9.00 | % | 0.31 | 0 | 0 | 0.93 | 0.81 | 0.02 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 7.20 | 9.00 | 8.10 | % | 0.27 | 0 | 0 | 0.91 | 0.78 | 0.03 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 31.00 | 6.60 | 8.10 | 7.35 | % | 0.24 | 0 | 0 | 0.89 | 0.74 | 0.03 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 32.00 | 6.00 | 7.50 | 6.75 | % | 0.21 | 0 | 0 | 0.90 | 0.71 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 33.00 | 5.50 | 6.80 | 6.15 | % | 0.19 | 0 | 0 | 0.90 | 0.68 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 34.00 | 5.10 | 6.30 | 5.70 | % | 0.17 | 0 | 0 | 0.92 | 0.65 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 35.00 | 4.90 | 5.70 | 5.30 | % | 0.15 | 0 | 0 | 0.95 | 0.61 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 36.00 | 4.50 | 5.20 | 4.85 | 4.04 | % | 0.13 | 1 | 0 | 0.95 | 0.58 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 37.00 | 4.00 | 4.80 | 4.40 | % | 0.12 | 0 | 0 | 0.95 | 0.54 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 38.00 | 3.70 | 4.40 | 4.05 | % | 0.11 | 0 | 0 | 0.96 | 0.51 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 39.00 | 3.40 | 3.80 | 3.60 | % | 0.09 | 0 | 0 | 0.94 | 0.48 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 40.00 | 2.90 | 3.60 | 3.25 | % | 0.08 | 0 | 0 | 0.94 | 0.44 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 41.00 | 2.80 | 3.10 | 2.95 | % | 0.07 | 0 | 0 | 0.94 | 0.41 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 42.00 | 1.95 | 3.20 | 2.58 | % | 0.06 | 0 | 0 | 0.92 | 0.38 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 43.00 | 1.80 | 2.80 | 2.30 | % | 0.05 | 0 | 0 | 0.92 | 0.35 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 44.00 | 1.35 | 2.40 | 1.88 | % | 0.04 | 0 | 0 | 0.87 | 0.33 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 45.00 | 1.60 | 2.30 | 1.95 | % | 0.04 | 0 | 0 | 0.94 | 0.30 | 0.03 | -0.05 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 23.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.90 | -0.06 | 0.01 | -0.01 | 5/1/2026 3:59:54 PM EST | |||
| 24.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.33 | -42.31% | 0.02 | 4 | 9 | 0.97 | -0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:54 PM EST |
| 25.00 | 0.30 | 0.85 | 0.58 | % | 0.02 | 0 | 0 | 0.94 | -0.09 | 0.01 | -0.02 | 5/1/2026 3:59:54 PM EST | |||
| 26.00 | 0.30 | 1.25 | 0.78 | % | 0.03 | 0 | 0 | 0.94 | -0.12 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 27.00 | 0.70 | 1.15 | 0.93 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | -0.14 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 28.00 | 0.60 | 1.70 | 1.15 | % | 0.04 | 0 | 0 | 0.93 | -0.17 | 0.02 | -0.03 | 5/1/2026 3:59:54 PM EST | |||
| 29.00 | 0.95 | 2.00 | 1.48 | % | 0.05 | 0 | 0 | 0.95 | -0.19 | 0.02 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 30.00 | 1.40 | 2.05 | 1.73 | % | 0.06 | 0 | 0 | 0.94 | -0.22 | 0.03 | -0.04 | 5/1/2026 3:59:54 PM EST | |||
| 31.00 | 1.80 | 2.30 | 2.05 | 2.20 | % | 0.07 | 30 | 0 | 0.93 | -0.26 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 32.00 | 2.05 | 2.75 | 2.40 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.93 | -0.29 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:54 PM EST |
| 33.00 | 2.40 | 3.50 | 2.95 | % | 0.09 | 0 | 0 | 0.96 | -0.32 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 34.00 | 3.00 | 4.10 | 3.55 | 3.50 | % | 0.10 | 3 | 0 | 0.99 | -0.35 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 35.00 | 3.50 | 4.00 | 3.75 | 4.00 | % | 0.11 | 7 | 0 | 0.92 | -0.39 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 36.00 | 4.00 | 4.60 | 4.30 | 4.50 | % | 0.12 | 4 | 0 | 0.93 | -0.42 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 37.00 | 4.50 | 5.20 | 4.85 | 5.10 | % | 0.13 | 4 | 0 | 0.93 | -0.46 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 38.00 | 5.10 | 5.80 | 5.45 | 5.70 | % | 0.14 | 5 | 0 | 0.93 | -0.49 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 39.00 | 5.80 | 6.20 | 6.00 | 6.30 | % | 0.15 | 2 | 0 | 0.91 | -0.52 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 40.00 | 6.30 | 7.00 | 6.65 | 7.00 | % | 0.17 | 1 | 0 | 0.91 | -0.56 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:54 PM EST | |
| 41.00 | 7.00 | 7.80 | 7.40 | % | 0.18 | 0 | 0 | 0.92 | -0.59 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 42.00 | 7.40 | 8.80 | 8.10 | % | 0.19 | 0 | 0 | 0.92 | -0.62 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 43.00 | 8.10 | 9.70 | 8.90 | % | 0.21 | 0 | 0 | 0.93 | -0.65 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 44.00 | 8.80 | 10.80 | 9.80 | % | 0.22 | 0 | 0 | 0.95 | -0.67 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST | |||
| 45.00 | 9.80 | 11.40 | 10.60 | % | 0.24 | 0 | 0 | 0.96 | -0.70 | 0.03 | -0.05 | 5/1/2026 3:59:54 PM EST |