Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $32.22 as of 4/24/2026 3:05:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.20 | 16.30 | 15.25 | % | 0.87 | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 20.00 | 11.90 | 13.90 | 12.90 | 14.30 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.42 | 0.93 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 22.50 | 10.10 | 11.80 | 10.95 | % | 0.49 | 0 | 0 | 0.78 | 0.89 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 25.00 | 8.20 | 9.20 | 8.70 | % | 0.35 | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 27.50 | 6.90 | 7.60 | 7.25 | % | 0.26 | 0 | 0 | 0.86 | 0.75 | 0.03 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 30.00 | 5.50 | 6.10 | 5.80 | 5.70 | +0.10 | +1.79% | 0.19 | 1 | 1 | 0.87 | 0.67 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 32.50 | 4.30 | 4.80 | 4.55 | 4.60 | -0.40 | -8.00% | 0.14 | 1 | 3 | 0.87 | 0.58 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 35.00 | 3.50 | 3.70 | 3.60 | 3.50 | -0.05 | -1.41% | 0.10 | 1 | 532 | 0.88 | 0.50 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 37.50 | 2.60 | 3.00 | 2.80 | 2.65 | -0.05 | -1.86% | 0.07 | 8 | 524 | 0.88 | 0.42 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 1.90 | 2.35 | 2.13 | 2.14 | +0.09 | +4.39% | 0.05 | 18 | 270 | 0.88 | 0.35 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 42.50 | 1.45 | 2.05 | 1.75 | 1.60 | -1.40 | -46.67% | 0.04 | 4 | 4 | 0.91 | 0.29 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 1.10 | 1.60 | 1.35 | 1.30 | -0.20 | -13.34% | 0.03 | 4 | 33 | 0.89 | 0.24 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 47.50 | 0.90 | 1.35 | 1.13 | 0.90 | -0.80 | -47.06% | 0.02 | 2 | 43 | 0.93 | 0.20 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 50.00 | 0.75 | 0.85 | 0.80 | 0.67 | -0.33 | -33.00% | 0.02 | 1 | 125 | 0.91 | 0.17 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 0.40 | 0.90 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.98 | 0.11 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 20.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.10 | +25.00% | 0.02 | 4 | 30 | 1.00 | -0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 22.50 | 0.75 | 1.00 | 0.88 | 0.85 | +0.30 | +54.55% | 0.04 | 4 | 1 | 1.00 | -0.11 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 25.00 | 1.35 | 1.60 | 1.48 | 1.52 | +0.12 | +8.58% | 0.06 | 2 | 69 | 0.98 | -0.17 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 27.50 | 2.10 | 2.45 | 2.28 | 2.37 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.97 | -0.25 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 30.00 | 3.10 | 3.50 | 3.30 | 3.40 | -0.10 | -2.86% | 0.11 | 6 | 223 | 0.96 | -0.33 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 32.50 | 4.30 | 4.80 | 4.55 | 4.65 | +0.15 | +3.34% | 0.14 | 12 | 19 | 0.95 | -0.42 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 35.00 | 5.90 | 6.40 | 6.15 | 6.00 | -0.10 | -1.64% | 0.18 | 2 | 62 | 0.96 | -0.50 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 37.50 | 7.50 | 8.20 | 7.85 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 52 | 0.97 | -0.58 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 40.00 | 9.50 | 10.00 | 9.75 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 635 | 0.97 | -0.65 | 0.03 | -0.04 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 42.50 | 11.50 | 12.20 | 11.85 | 8.80 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.00 | -0.70 | 0.03 | -0.04 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 45.00 | 13.70 | 14.30 | 14.00 | 13.80 | % | 0.31 | 1 | 0 | 1.03 | -0.76 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST | |
| 47.50 | 15.00 | 17.10 | 16.05 | % | 0.34 | 0 | 0 | 1.19 | -0.80 | 0.02 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 50.00 | 17.30 | 19.40 | 18.35 | 18.33 | +3.62 | +24.61% | 0.37 | 1 | 4 | 1.22 | -0.83 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 55.00 | 21.50 | 24.30 | 22.90 | 19.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.34 | -0.89 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 4:00:06 PM EST |