Home Options FIGRChain

FIGR

Figure Technology Solutions, InClose $36.40EOD only

Max Pain

$43.50

Next expiry May 22, 2026

Expected Move

±$2.15

5.9% from close

Price Gap

+7.10

Distance to max pain

IV Rank

Low premium

P/C OI

0.44

Slightly call-heavy

Consensus

5.0/10

Consensus signal

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects FIGR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

FIGR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
18.00	18.06	17.90	19.80	0.00	2	0	551.6%	0.973	0.0042	-0.232	0.002	0.001
25.00	13.74	10.60	12.60	0.00	2	4	270.3%	0.976	0.0077	-0.105	0.002	0.001
30.00	13.74	5.00	7.80	0.00	2	1	50.0%	1.000	0.0000	-0.004	0.000	0.002
30.50	13.25	4.50	7.30	0.00	0	2	50.0%	1.000	0.0000	-0.004	0.000	0.002
31.00	8.31	4.50	6.60	0.00	1	3	128.5%	0.959	0.0254	-0.080	0.002	0.002
32.00	4.13	3.90	5.70	0.00	1	68	146.5%	0.893	0.0466	-0.185	0.005	0.002
33.00	6.00	2.40	4.70	0.00	1	2	88.7%	0.937	0.0518	-0.077	0.003	0.002
34.00	3.02	2.45	3.40	-0.38	2	6	110.9%	0.809	0.0911	-0.207	0.007	0.001
34.50	2.72	2.15	2.80	-0.35	4	3	102.3%	0.773	0.1093	-0.211	0.008	0.001
35.00	2.10	1.80	2.15	0.00	15	35	88.5%	0.737	0.1368	-0.197	0.009	0.001
35.50	2.22	1.40	1.80	0.00	10	5	84.0%	0.669	0.1602	-0.208	0.010	0.001
36.00	1.34	1.15	1.50	-0.46	3	36	85.1%	0.583	0.1702	-0.226	0.011	0.001
36.50	1.29	0.90	1.20	-0.21	6	45	83.4%	0.496	0.1775	-0.226	0.011	0.001
37.00	0.90	0.70	0.90	-0.05	21	94	80.9%	0.405	0.1779	-0.213	0.010	0.001
37.50	0.60	0.50	0.80	-2.92	13	35	83.4%	0.327	0.1606	-0.204	0.010	0.001
38.00	0.65	0.40	0.60	-0.10	7	128	83.6%	0.254	0.1424	-0.182	0.009	0.000
38.50	0.38	0.20	0.50	-3.82	2	82	80.9%	0.183	0.1218	-0.145	0.007	0.000
39.00	0.30	0.20	0.40	-0.40	13	70	85.7%	0.146	0.0993	-0.133	0.006	0.000
39.50	0.20	0.15	0.25	-0.15	5	21	82.8%	0.097	0.0769	-0.096	0.005	0.000
40.00	0.17	0.15	0.35	-0.19	5	1,166	97.9%	0.103	0.0682	-0.119	0.005	0.000
40.50	0.35	0.00	0.20	0.00	3	41	82.8%	0.044	0.0417	-0.052	0.003	0.000
41.00	0.08	0.00	0.35	-0.15	2	225	103.1%	0.065	0.0454	-0.088	0.003	0.000
41.50	0.05	0.00	0.15	-0.13	15	56	90.6%	0.028	0.0260	-0.039	0.002	0.000
42.00	0.09	0.00	0.30	0.02	1	42	113.3%	0.048	0.0329	-0.077	0.003	0.000
42.50	0.47	0.00	0.30	0.00	20	29	120.3%	0.045	0.0294	-0.077	0.003	0.000
43.00	0.05	0.00	0.30	-0.05	4	51	127.0%	0.042	0.0264	-0.077	0.002	0.000
43.50	0.17	0.00	0.85	0.00	2	32	176.6%	0.097	0.0362	-0.205	0.005	0.000
44.00	0.05	0.00	0.30	-0.43	1	165	139.8%	0.038	0.0218	-0.078	0.002	0.000
44.50	0.03	0.00	0.30	-0.35	4	7	146.1%	0.036	0.0200	-0.078	0.002	0.000
45.00	0.03	0.00	0.05	-0.02	2	584	110.9%	0.006	0.0053	-0.012	0.000	0.000
45.50	0.05	0.00	0.80	0.00	1,112	277	201.8%	0.078	0.0269	-0.199	0.004	0.000
46.00	0.05	0.00	0.40	0.00	2	38	175.0%	0.041	0.0186	-0.104	0.002	0.000
46.50	0.03	0.00	0.10	0.00	1,113	25	138.3%	0.010	0.0069	-0.024	0.001	0.000
47.00	0.05	0.00	0.75	0.00	3	80	217.8%	0.066	0.0220	-0.189	0.003	0.000
47.50	0.17	0.00	0.75	0.00	1	15	224.2%	0.064	0.0208	-0.190	0.003	0.000
48.00	0.04	0.00	0.75	0.00	10	18	230.3%	0.062	0.0198	-0.190	0.003	0.000
48.50	0.01	0.00	0.25	0.00	1	60	185.2%	0.021	0.0103	-0.064	0.001	0.000
50.00	0.03	0.00	0.75	0.00	1	69	253.9%	0.055	0.0164	-0.192	0.003	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
18.00	0.05	0.00	0.30	-0.08	2	2	436.7%	-0.010	0.0022	-0.076	0.001	-0.000
19.00	0.01	0.00	0.50	0.00	1	18	450.0%	-0.017	0.0035	-0.128	0.001	-0.000
20.00	0.05	0.00	0.30	-0.10	2	27	378.1%	-0.011	0.0029	-0.075	0.001	-0.000
21.00	0.20	0.00	0.50	0.00	8	14	390.2%	-0.020	0.0046	-0.128	0.001	-0.000
22.00	0.28	0.00	0.50	0.00	2	10	362.5%	-0.022	0.0054	-0.129	0.001	-0.000
23.00	0.05	0.00	0.30	0.01	2	6	300.8%	-0.015	0.0046	-0.076	0.001	-0.000
24.00	0.05	0.00	0.30	-0.18	2	16	277.3%	-0.016	0.0055	-0.077	0.001	-0.000
24.50	0.05	0.00	0.30	-0.15	4	2	265.6%	-0.017	0.0060	-0.076	0.001	-0.000
25.00	0.05	0.00	0.25	-0.31	1	44	245.3%	-0.015	0.0058	-0.064	0.001	-0.000
25.50	0.05	0.00	0.30	-0.08	2	4	243.0%	-0.019	0.0072	-0.077	0.001	-0.000
26.00	0.10	0.00	0.15	0.00	1	29	203.1%	-0.010	0.0050	-0.037	0.001	-0.000
27.00	0.25	0.00	0.15	0.00	2	16	183.6%	-0.012	0.0062	-0.038	0.001	-0.000
28.00	0.05	0.00	0.20	-0.32	1	11	173.8%	-0.018	0.0093	-0.051	0.001	-0.000
29.00	0.48	0.00	0.30	0.00	2	18	168.8%	-0.030	0.0149	-0.077	0.002	-0.000
29.50	0.95	0.00	0.30	0.00	0	18	158.6%	-0.032	0.0168	-0.077	0.002	-0.000
30.00	0.38	0.00	0.30	0.00	3	262	148.4%	-0.035	0.0191	-0.076	0.002	-0.000
30.50	0.30	0.00	0.30	0.00	1	2	138.3%	-0.037	0.0219	-0.076	0.002	-0.000
31.00	0.30	0.00	0.30	0.00	1	32	128.5%	-0.041	0.0254	-0.076	0.002	-0.000
31.50	0.14	0.00	0.45	0.00	4	84	132.4%	-0.063	0.0349	-0.111	0.003	-0.000
32.00	0.20	0.00	0.30	0.00	3	69	108.6%	-0.050	0.0352	-0.075	0.003	-0.000
32.50	0.20	0.00	0.55	0.00	1	18	118.4%	-0.090	0.0510	-0.129	0.004	-0.000
33.00	0.05	0.05	0.20	-0.20	42	103	84.4%	-0.054	0.0484	-0.062	0.003	-0.000
33.50	0.17	0.10	0.35	-0.22	1	10	89.5%	-0.098	0.0720	-0.104	0.005	-0.000
34.00	0.25	0.20	0.40	-0.15	142	121	87.3%	-0.138	0.0935	-0.129	0.006	-0.000
34.50	0.50	0.20	0.60	0.00	4	7	85.7%	-0.189	0.1172	-0.156	0.007	-0.000
35.00	0.47	0.40	0.55	-0.48	27	159	79.5%	-0.242	0.1458	-0.166	0.008	-0.001
35.50	0.85	0.55	0.80	0.00	5	47	81.9%	-0.327	0.1635	-0.198	0.010	-0.001
36.00	0.75	0.75	1.05	-0.55	57	100	83.2%	-0.415	0.1739	-0.217	0.011	-0.001
36.50	0.40	0.95	1.25	0.00	37	135	79.6%	-0.505	0.1860	-0.212	0.011	-0.001
37.00	1.60	1.25	1.55	0.10	5	97	80.9%	-0.595	0.1779	-0.208	0.010	-0.001
37.50	1.42	1.50	1.90	-0.86	13	214	79.3%	-0.682	0.1669	-0.187	0.010	-0.001
38.00	2.92	1.85	2.25	0.00	103	223	79.1%	-0.758	0.1464	-0.163	0.008	-0.002
38.50	3.20	2.15	2.65	0.00	2	128	75.8%	-0.833	0.1223	-0.124	0.007	-0.002
39.00	2.50	2.20	3.30	-1.19	1	122	67.6%	-0.911	0.0881	-0.069	0.004	-0.002
39.50	3.10	2.55	3.70	-0.62	1	16	50.0%	-0.985	0.0273	-0.008	0.001	-0.002
40.00	3.89	3.00	4.20	0.59	1	73	135.9%	-0.812	0.0737	-0.243	0.007	-0.002
40.50	4.38	3.20	5.20	3.11	1	17	82.8%	-0.956	0.0417	-0.047	0.003	-0.002
41.00	4.86	3.60	5.70	0.00	2	11	77.3%	-0.980	0.0236	-0.021	0.001	-0.002
41.50	5.25	4.20	6.00	0.00	1	8	50.0%	-1.000	0.0006	0.005	0.000	-0.002
42.00	6.12	4.70	6.60	0.57	10	1,031	89.8%	-0.983	0.0176	-0.021	0.001	-0.002
42.50	2.41	5.00	7.20	0.00	5	6	50.0%	-1.000	0.0001	0.005	0.000	-0.002
43.00	7.10	5.40	7.50	0.00	5	9	221.1%	-0.825	0.0433	-0.379	0.007	-0.002
43.50	6.80	6.10	8.10	0.00	1	1,113	50.0%	-1.000	0.0000	0.005	0.000	-0.002
44.00	7.65	6.60	8.60	0.00	3	1,171	50.0%	-1.000	0.0000	0.005	0.000	-0.002
45.00	4.30	7.60	9.80	0.00	50	75	139.8%	-0.977	0.0145	-0.046	0.001	-0.002
46.00	3.00	8.60	10.80	0.00	4	4	150.8%	-0.979	0.0123	-0.045	0.001	-0.002
47.50	7.30	10.10	12.30	0.00	7	0	167.2%	-0.982	0.0100	-0.045	0.001	-0.003
49.00	5.50	11.60	13.80	0.00	0	1	182.4%	-0.983	0.0084	-0.045	0.001	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.