Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $33.41 as of 6/2/2026 12:55:36 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 | 12.00 | 14.90 | 13.45 | % | 0.67 | 0 | 0 | 1.68 | 0.96 | 0.01 | -0.02 | 6/2/2026 9:58:48 AM EST | |||
| 22.50 | 10.10 | 11.80 | 10.95 | 13.40 | 0.00 | 0.00% | 0.49 | 0 | 30 | 1.42 | 0.93 | 0.01 | -0.02 | 5/26/2026 | 6/2/2026 9:58:48 AM EST |
| 25.00 | 8.00 | 9.60 | 8.80 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 30 | 1.28 | 0.87 | 0.02 | -0.03 | 5/28/2026 | 6/2/2026 9:58:48 AM EST |
| 27.50 | 6.00 | 7.60 | 6.80 | 8.76 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | 0.79 | 0.03 | -0.04 | 5/28/2026 | 6/2/2026 9:58:48 AM EST |
| 30.00 | 4.80 | 6.10 | 5.45 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.81 | 0.70 | 0.04 | -0.04 | 5/26/2026 | 6/2/2026 9:58:48 AM EST |
| 32.50 | 3.60 | 4.00 | 3.80 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.80 | 0.60 | 0.04 | -0.05 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 35.00 | 2.55 | 2.90 | 2.73 | 3.33 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.80 | 0.50 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 37.50 | 1.90 | 2.70 | 2.30 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 364 | 0.81 | 0.40 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 40.00 | 1.40 | 1.65 | 1.53 | 1.50 | -0.48 | -24.25% | 0.04 | 42 | 512 | 0.81 | 0.31 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 42.50 | 0.90 | 1.55 | 1.23 | 1.30 | -0.30 | -18.75% | 0.03 | 5 | 603 | 0.82 | 0.24 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 45.00 | 0.60 | 1.30 | 0.95 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 649 | 0.84 | 0.19 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 47.50 | 0.30 | 1.05 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.83 | 0.15 | 0.02 | -0.03 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 50.00 | 0.15 | 0.85 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.83 | 0.11 | 0.02 | -0.02 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.87 | 0.07 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 9:58:48 AM 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 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | -0.04 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 9:58:48 AM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.07 | -16.67% | 0.02 | 5 | 3 | 0.89 | -0.07 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 25.00 | 0.40 | 1.15 | 0.78 | 0.75 | -0.10 | -11.77% | 0.03 | 2 | 30 | 0.86 | -0.13 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 27.50 | 1.15 | 1.55 | 1.35 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 673 | 0.85 | -0.21 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 30.00 | 2.20 | 2.40 | 2.30 | 2.30 | +0.17 | +7.99% | 0.08 | 10 | 480 | 0.81 | -0.30 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 32.50 | 2.85 | 3.70 | 3.28 | 3.40 | +1.05 | +44.69% | 0.10 | 2 | 280 | 0.82 | -0.40 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 9:58:48 AM EST |
| 35.00 | 4.40 | 5.30 | 4.85 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.80 | -0.50 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 9:58:48 AM EST |
| 37.50 | 6.20 | 7.10 | 6.65 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.84 | -0.60 | 0.04 | -0.04 | 5/27/2026 | 6/2/2026 9:58:48 AM EST |
| 40.00 | 7.50 | 9.10 | 8.30 | 6.51 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.80 | -0.69 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 9:58:48 AM EST |
| 42.50 | 9.90 | 11.20 | 10.55 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.05 | -0.76 | 0.03 | -0.03 | 5/20/2026 | 6/2/2026 9:58:48 AM EST |
| 45.00 | 12.00 | 13.60 | 12.80 | % | 0.28 | 0 | 0 | 1.14 | -0.81 | 0.03 | -0.03 | 6/2/2026 9:58:48 AM EST | |||
| 47.50 | 14.20 | 15.90 | 15.05 | 13.42 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.18 | -0.85 | 0.02 | -0.03 | 5/26/2026 | 6/2/2026 9:58:48 AM EST |
| 50.00 | 16.00 | 18.30 | 17.15 | % | 0.34 | 0 | 0 | 1.25 | -0.89 | 0.02 | -0.02 | 6/2/2026 9:58:48 AM EST | |||
| 55.00 | 21.40 | 23.30 | 22.35 | % | 0.41 | 0 | 0 | 1.41 | -0.93 | 0.01 | -0.01 | 6/2/2026 9:58:48 AM EST |