Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $31.32 as of 6/5/2026 4:04:42 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 | 8.50 | 10.00 | 9.25 | % | 0.46 | 0 | 0 | 1.28 | 0.91 | 0.02 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 21.00 | 7.60 | 9.00 | 8.30 | % | 0.40 | 0 | 0 | 1.16 | 0.88 | 0.02 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 22.00 | 6.60 | 8.40 | 7.50 | % | 0.34 | 0 | 0 | 0.72 | 0.85 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 23.00 | 5.90 | 7.50 | 6.70 | % | 0.29 | 0 | 0 | 0.74 | 0.81 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 24.00 | 5.60 | 6.70 | 6.15 | % | 0.26 | 0 | 0 | 0.80 | 0.78 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 25.00 | 4.80 | 6.10 | 5.45 | % | 0.22 | 0 | 0 | 0.79 | 0.74 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 26.00 | 4.40 | 5.40 | 4.90 | % | 0.19 | 0 | 0 | 0.81 | 0.70 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 27.00 | 3.50 | 5.10 | 4.30 | % | 0.16 | 0 | 0 | 0.79 | 0.65 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 28.00 | 3.10 | 4.60 | 3.85 | % | 0.14 | 0 | 0 | 0.81 | 0.61 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 29.00 | 3.00 | 4.10 | 3.55 | % | 0.12 | 0 | 0 | 0.84 | 0.57 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 30.00 | 2.55 | 3.40 | 2.98 | 3.20 | % | 0.10 | 6 | 0 | 0.80 | 0.52 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 31.00 | 2.15 | 3.20 | 2.68 | 2.67 | % | 0.09 | 1 | 0 | 0.82 | 0.48 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 32.00 | 2.00 | 2.80 | 2.40 | 2.27 | -1.03 | -31.22% | 0.07 | 53 | 1 | 0.83 | 0.44 | 0.05 | -0.04 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 33.00 | 1.70 | 2.55 | 2.13 | % | 0.06 | 0 | 0 | 0.83 | 0.40 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 34.00 | 1.30 | 2.20 | 1.75 | % | 0.05 | 0 | 0 | 0.81 | 0.37 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 35.00 | 1.30 | 1.75 | 1.53 | 1.65 | % | 0.04 | 4 | 0 | 0.81 | 0.33 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 36.00 | 1.00 | 1.70 | 1.35 | % | 0.04 | 0 | 0 | 0.81 | 0.30 | 0.04 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 37.00 | 0.60 | 1.75 | 1.18 | % | 0.03 | 0 | 0 | 0.81 | 0.27 | 0.04 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 38.00 | 0.45 | 1.60 | 1.03 | % | 0.03 | 0 | 0 | 0.81 | 0.24 | 0.04 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 39.00 | 0.35 | 1.35 | 0.85 | % | 0.02 | 0 | 0 | 0.79 | 0.21 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 40.00 | 0.25 | 1.25 | 0.75 | % | 0.02 | 0 | 0 | 0.79 | 0.19 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 41.00 | 0.20 | 1.10 | 0.65 | % | 0.02 | 0 | 0 | 0.79 | 0.17 | 0.03 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 45.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.78 | 0.10 | 0.02 | -0.02 | 6/5/2026 3:59:52 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 | 0.20 | 0.85 | 0.53 | % | 0.03 | 0 | 0 | 0.88 | -0.09 | 0.02 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 21.00 | 0.35 | 0.85 | 0.60 | % | 0.03 | 0 | 0 | 0.85 | -0.12 | 0.02 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 22.00 | 0.50 | 1.20 | 0.85 | % | 0.04 | 0 | 0 | 0.86 | -0.15 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 23.00 | 0.70 | 1.65 | 1.18 | % | 0.05 | 0 | 0 | 0.89 | -0.19 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 24.00 | 1.05 | 1.65 | 1.35 | % | 0.06 | 0 | 0 | 0.85 | -0.22 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 25.00 | 1.65 | 2.15 | 1.90 | 1.80 | % | 0.08 | 18 | 0 | 0.91 | -0.26 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 26.00 | 1.80 | 2.55 | 2.18 | % | 0.08 | 0 | 0 | 0.88 | -0.30 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 27.00 | 2.10 | 3.30 | 2.70 | % | 0.10 | 0 | 0 | 0.90 | -0.35 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 28.00 | 2.65 | 3.80 | 3.23 | % | 0.12 | 0 | 0 | 0.91 | -0.39 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 29.00 | 3.20 | 4.20 | 3.70 | % | 0.13 | 0 | 0 | 0.89 | -0.43 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 30.00 | 3.70 | 4.70 | 4.20 | % | 0.14 | 0 | 0 | 0.87 | -0.48 | 0.05 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 31.00 | 4.30 | 5.30 | 4.80 | % | 0.15 | 0 | 0 | 0.87 | -0.52 | 0.05 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 32.00 | 5.00 | 5.90 | 5.45 | % | 0.17 | 0 | 0 | 0.87 | -0.56 | 0.05 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 33.00 | 5.70 | 6.70 | 6.20 | 6.00 | % | 0.19 | 1 | 0 | 0.88 | -0.60 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 34.00 | 6.40 | 7.40 | 6.90 | % | 0.20 | 0 | 0 | 0.87 | -0.63 | 0.04 | -0.04 | 6/5/2026 3:59:52 PM EST | |||
| 35.00 | 7.10 | 8.30 | 7.70 | 7.32 | % | 0.22 | 1 | 0 | 0.88 | -0.67 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:52 PM EST | |
| 36.00 | 7.90 | 9.00 | 8.45 | % | 0.23 | 0 | 0 | 0.86 | -0.70 | 0.04 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 37.00 | 8.60 | 10.50 | 9.55 | % | 0.26 | 0 | 0 | 1.14 | -0.73 | 0.04 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 38.00 | 9.30 | 11.30 | 10.30 | % | 0.27 | 0 | 0 | 1.14 | -0.76 | 0.04 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 39.00 | 10.30 | 12.20 | 11.25 | % | 0.29 | 0 | 0 | 1.17 | -0.79 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 40.00 | 11.20 | 13.20 | 12.20 | % | 0.30 | 0 | 0 | 1.22 | -0.81 | 0.03 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 41.00 | 11.90 | 14.00 | 12.95 | % | 0.32 | 0 | 0 | 1.21 | -0.83 | 0.03 | -0.02 | 6/5/2026 3:59:52 PM EST | |||
| 45.00 | 15.80 | 17.30 | 16.55 | % | 0.37 | 0 | 0 | 1.22 | -0.90 | 0.02 | -0.02 | 6/5/2026 3:59:52 PM EST |