Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $36.40 as of 5/20/2026 8:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 19.00 | 21.70 | 20.35 | % | 1.27 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 17.00 | 18.90 | 20.50 | 19.70 | 19.58 | % | 1.16 | 2 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 18.00 | 17.70 | 19.70 | 18.70 | 18.67 | % | 1.04 | 2 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 19.00 | 16.90 | 18.60 | 17.75 | % | 0.93 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 20.00 | 14.80 | 17.80 | 16.30 | % | 0.82 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 21.00 | 13.80 | 16.70 | 15.25 | % | 0.73 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 22.00 | 12.80 | 15.70 | 14.25 | % | 0.65 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 23.00 | 11.90 | 14.80 | 13.35 | % | 0.58 | 0 | 0 | 2.34 | 0.99 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 24.00 | 11.10 | 13.90 | 12.50 | % | 0.52 | 0 | 0 | 2.25 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:59 PM EST | |||
| 25.00 | 9.90 | 12.80 | 11.35 | 12.75 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.03 | 0.98 | 0.01 | -0.01 | 5/8/2026 | 5/20/2026 3:59:59 PM EST |
| 26.00 | 9.00 | 12.10 | 10.55 | % | 0.41 | 0 | 0 | 2.05 | 0.97 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 27.00 | 8.20 | 10.90 | 9.55 | % | 0.35 | 0 | 0 | 1.80 | 0.95 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 28.00 | 7.20 | 9.90 | 8.55 | % | 0.31 | 0 | 0 | 1.65 | 0.93 | 0.02 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 29.00 | 6.70 | 8.80 | 7.75 | % | 0.27 | 0 | 0 | 1.46 | 0.90 | 0.02 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 30.00 | 5.70 | 7.90 | 6.80 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.37 | 0.87 | 0.03 | -0.05 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 5.10 | 7.00 | 6.05 | % | 0.20 | 0 | 0 | 1.28 | 0.83 | 0.04 | -0.05 | 5/20/2026 3:59:59 PM EST | |||
| 32.00 | 4.50 | 6.20 | 5.35 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.22 | 0.79 | 0.04 | -0.06 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 33.00 | 4.30 | 4.80 | 4.55 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.83 | 0.74 | 0.05 | -0.07 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 34.00 | 3.50 | 4.20 | 3.85 | 7.12 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | 0.68 | 0.05 | -0.07 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 35.00 | 3.00 | 3.60 | 3.30 | 9.48 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.83 | 0.63 | 0.06 | -0.08 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 2.50 | 3.00 | 2.75 | 3.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | 0.57 | 0.06 | -0.08 | 4/28/2026 | 5/20/2026 3:59:59 PM EST |
| 37.00 | 2.15 | 2.35 | 2.25 | 2.28 | -2.72 | -54.40% | 0.06 | 1,640 | 34 | 0.81 | 0.50 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 37.50 | 1.80 | 2.45 | 2.13 | 1.66 | % | 0.06 | 1 | 0 | 0.84 | 0.47 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST | |
| 38.00 | 1.60 | 2.15 | 1.88 | 1.83 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.82 | 0.44 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 38.50 | 1.45 | 2.30 | 1.88 | % | 0.05 | 0 | 0 | 0.88 | 0.41 | 0.06 | -0.08 | 5/20/2026 3:59:59 PM EST | |||
| 39.00 | 1.30 | 1.80 | 1.55 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.83 | 0.38 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 39.50 | 1.25 | 1.70 | 1.48 | % | 0.04 | 0 | 0 | 0.86 | 0.36 | 0.06 | -0.07 | 5/20/2026 3:59:59 PM EST | |||
| 40.00 | 1.00 | 1.45 | 1.23 | 1.30 | -4.76 | -78.55% | 0.03 | 5 | 46 | 0.82 | 0.33 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.50 | 0.90 | 1.45 | 1.18 | % | 0.03 | 0 | 0 | 0.85 | 0.30 | 0.06 | -0.07 | 5/20/2026 3:59:59 PM EST | |||
| 41.00 | 0.80 | 1.40 | 1.10 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.86 | 0.28 | 0.05 | -0.07 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 41.50 | 0.75 | 1.15 | 0.95 | % | 0.02 | 0 | 0 | 0.85 | 0.26 | 0.05 | -0.06 | 5/20/2026 3:59:59 PM EST | |||
| 42.00 | 0.60 | 0.95 | 0.78 | 0.84 | -0.19 | -18.45% | 0.02 | 23 | 110 | 0.82 | 0.23 | 0.05 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 42.50 | 0.60 | 0.95 | 0.78 | % | 0.02 | 0 | 0 | 0.85 | 0.21 | 0.05 | -0.06 | 5/20/2026 3:59:59 PM EST | |||
| 43.00 | 0.35 | 0.90 | 0.63 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.81 | 0.19 | 0.04 | -0.05 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 43.50 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.87 | 0.18 | 0.04 | -0.05 | 5/20/2026 3:59:59 PM EST | |||
| 44.00 | 0.30 | 0.70 | 0.50 | 0.50 | -1.20 | -70.59% | 0.01 | 100 | 7 | 0.82 | 0.16 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 44.50 | 0.35 | 0.65 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.14 | 0.04 | -0.04 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 45.00 | 0.25 | 0.60 | 0.43 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.84 | 0.13 | 0.03 | -0.04 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 45.50 | 0.20 | 0.65 | 0.43 | % | 0.01 | 0 | 0 | 0.87 | 0.12 | 0.03 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 46.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.70 | -70.00% | 0.01 | 100 | 5 | 0.82 | 0.10 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 46.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.78 | 0.09 | 0.03 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 47.00 | 0.05 | 0.40 | 0.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.08 | 0.02 | -0.03 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 47.50 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.87 | 0.07 | 0.02 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 48.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.82 | 0.06 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 48.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.06 | 0.02 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.05 | 0.02 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 50.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 998 | 0.82 | 0.04 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.95 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.89 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.68 | -0.02 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | -0.03 | 0.01 | -0.02 | 4/28/2026 | 5/20/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.80 | 0.40 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | -0.05 | 0.01 | -0.02 | 4/29/2026 | 5/20/2026 3:59:59 PM EST |
| 28.00 | 0.05 | 0.75 | 0.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | -0.07 | 0.02 | -0.03 | 5/4/2026 | 5/20/2026 3:59:59 PM EST |
| 29.00 | 0.10 | 0.65 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.10 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 30.00 | 0.35 | 0.80 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.95 | -0.13 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 31.00 | 0.35 | 0.80 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.84 | -0.17 | 0.04 | -0.05 | 5/18/2026 | 5/20/2026 3:59:59 PM EST |
| 32.00 | 0.65 | 1.00 | 0.83 | 0.75 | +0.18 | +31.58% | 0.03 | 30 | 29 | 0.85 | -0.21 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 33.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.75 | +250.00% | 0.03 | 10 | 7 | 0.83 | -0.26 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 34.00 | 1.25 | 1.65 | 1.45 | 1.52 | +0.97 | +176.37% | 0.04 | 1 | 7 | 0.85 | -0.32 | 0.05 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 35.00 | 1.60 | 2.05 | 1.83 | 1.80 | -0.15 | -7.70% | 0.05 | 1 | 21 | 0.84 | -0.37 | 0.06 | -0.08 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 36.00 | 2.05 | 2.55 | 2.30 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.84 | -0.43 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 37.00 | 2.40 | 3.10 | 2.75 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.81 | -0.50 | 0.06 | -0.08 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 37.50 | 2.90 | 3.40 | 3.15 | % | 0.08 | 0 | 0 | 0.85 | -0.53 | 0.06 | -0.08 | 5/20/2026 3:59:59 PM EST | |||
| 38.00 | 2.95 | 3.70 | 3.33 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.80 | -0.56 | 0.06 | -0.08 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 38.50 | 3.50 | 4.00 | 3.75 | % | 0.10 | 0 | 0 | 0.84 | -0.59 | 0.06 | -0.08 | 5/20/2026 3:59:59 PM EST | |||
| 39.00 | 3.40 | 4.40 | 3.90 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | -0.62 | 0.06 | -0.08 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 39.50 | 4.20 | 4.70 | 4.45 | 4.96 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.85 | -0.64 | 0.06 | -0.07 | 5/19/2026 | 5/20/2026 3:59:59 PM EST |
| 40.00 | 4.10 | 5.10 | 4.60 | 4.69 | +2.79 | +146.85% | 0.11 | 1 | 2 | 0.76 | -0.67 | 0.06 | -0.07 | 5/20/2026 | 5/20/2026 3:59:59 PM EST |
| 40.50 | 4.90 | 5.50 | 5.20 | % | 0.13 | 0 | 0 | 0.85 | -0.70 | 0.06 | -0.07 | 5/20/2026 3:59:59 PM EST | |||
| 41.00 | 5.00 | 6.20 | 5.60 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 127 | 0.85 | -0.72 | 0.05 | -0.07 | 5/14/2026 | 5/20/2026 3:59:59 PM EST |
| 41.50 | 5.10 | 6.30 | 5.70 | % | 0.14 | 0 | 0 | 0.70 | -0.74 | 0.05 | -0.06 | 5/20/2026 3:59:59 PM EST | |||
| 42.00 | 5.50 | 6.80 | 6.15 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.65 | -0.77 | 0.05 | -0.06 | 5/15/2026 | 5/20/2026 3:59:59 PM EST |
| 42.50 | 5.80 | 7.70 | 6.75 | % | 0.16 | 0 | 0 | 1.23 | -0.79 | 0.05 | -0.06 | 5/20/2026 3:59:59 PM EST | |||
| 43.00 | 6.20 | 8.10 | 7.15 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.23 | -0.81 | 0.04 | -0.05 | 4/27/2026 | 5/20/2026 3:59:59 PM EST |
| 43.50 | 6.60 | 8.20 | 7.40 | % | 0.17 | 0 | 0 | 1.12 | -0.82 | 0.04 | -0.05 | 5/20/2026 3:59:59 PM EST | |||
| 44.00 | 7.00 | 9.00 | 8.00 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.28 | -0.84 | 0.04 | -0.05 | 4/27/2026 | 5/20/2026 3:59:59 PM EST |
| 44.50 | 7.60 | 9.40 | 8.50 | % | 0.19 | 0 | 0 | 1.28 | -0.86 | 0.04 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 45.00 | 7.90 | 9.90 | 8.90 | % | 0.20 | 0 | 0 | 1.31 | -0.87 | 0.03 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 45.50 | 8.30 | 10.30 | 9.30 | % | 0.20 | 0 | 0 | 1.31 | -0.88 | 0.03 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 46.00 | 8.80 | 10.70 | 9.75 | % | 0.21 | 0 | 0 | 1.30 | -0.90 | 0.03 | -0.04 | 5/20/2026 3:59:59 PM EST | |||
| 46.50 | 9.20 | 11.50 | 10.35 | % | 0.22 | 0 | 0 | 1.46 | -0.91 | 0.03 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 47.00 | 9.50 | 11.70 | 10.60 | % | 0.23 | 0 | 0 | 1.37 | -0.92 | 0.02 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 47.50 | 10.00 | 12.50 | 11.25 | % | 0.24 | 0 | 0 | 1.53 | -0.93 | 0.02 | -0.03 | 5/20/2026 3:59:59 PM EST | |||
| 48.00 | 10.50 | 12.80 | 11.65 | % | 0.24 | 0 | 0 | 1.48 | -0.94 | 0.02 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 48.50 | 11.00 | 13.40 | 12.20 | % | 0.25 | 0 | 0 | 1.55 | -0.94 | 0.02 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 49.00 | 11.40 | 13.90 | 12.65 | % | 0.26 | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.02 | 5/20/2026 3:59:59 PM EST | |||
| 50.00 | 12.50 | 14.40 | 13.45 | % | 0.27 | 0 | 0 | 1.42 | -0.96 | 0.01 | -0.02 | 5/20/2026 3:59:59 PM EST |