Options Chain for FIGURE TECHNOLOGY SOLUTIO COM CL A (FIGR) - $30.65 as of 7/1/2026 6:17:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.90 | 19.40 | 18.15 | % | 1.21 | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 17.50 | 14.90 | 17.00 | 15.95 | 27.00 | 0.00 | 0.00% | 0.91 | 0 | 25 | 1.83 | 0.97 | 0.00 | -0.01 | 5/15/2026 | 7/1/2026 4:00:04 PM EST |
| 20.00 | 12.20 | 14.60 | 13.40 | 12.97 | +2.77 | +27.16% | 0.67 | 20 | 65 | 1.57 | 0.94 | 0.01 | -0.02 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 22.50 | 10.30 | 12.10 | 11.20 | 6.86 | 0.00 | 0.00% | 0.50 | 0 | 23 | 1.36 | 0.90 | 0.02 | -0.02 | 6/25/2026 | 7/1/2026 4:00:04 PM EST |
| 25.00 | 8.60 | 10.10 | 9.35 | 9.60 | +4.30 | +81.14% | 0.37 | 30 | 193 | 1.00 | 0.84 | 0.02 | -0.03 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 27.50 | 6.90 | 8.20 | 7.55 | 7.60 | +4.69 | +161.17% | 0.27 | 3 | 3,018 | 0.97 | 0.76 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 30.00 | 5.30 | 6.50 | 5.90 | 6.20 | +1.70 | +37.78% | 0.20 | 286 | 1,882 | 0.92 | 0.67 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 32.50 | 4.20 | 5.10 | 4.65 | 4.85 | +1.55 | +46.97% | 0.14 | 216 | 2,023 | 0.92 | 0.58 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 35.00 | 3.00 | 3.80 | 3.40 | 3.60 | +1.10 | +44.00% | 0.10 | 259 | 3,669 | 0.87 | 0.49 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 37.50 | 2.15 | 3.00 | 2.58 | 2.90 | +1.60 | +123.08% | 0.07 | 37 | 2,124 | 0.86 | 0.41 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 40.00 | 1.70 | 2.50 | 2.10 | 2.20 | +0.85 | +62.97% | 0.05 | 219 | 2,355 | 0.90 | 0.33 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 42.50 | 1.20 | 1.95 | 1.58 | 1.45 | +0.80 | +123.08% | 0.04 | 10 | 1,698 | 0.89 | 0.26 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 45.00 | 0.95 | 1.30 | 1.13 | 1.25 | +0.55 | +78.58% | 0.03 | 1,956 | 4,573 | 0.87 | 0.21 | 0.03 | -0.03 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 47.50 | 0.70 | 1.10 | 0.90 | 0.90 | +0.55 | +157.15% | 0.02 | 401 | 708 | 0.89 | 0.16 | 0.02 | -0.03 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 50.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.50 | +333.34% | 0.01 | 205 | 3,054 | 0.88 | 0.12 | 0.02 | -0.02 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 55.00 | 0.10 | 0.50 | 0.30 | 0.40 | +0.13 | +48.15% | 0.01 | 103 | 2,226 | 0.83 | 0.07 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 57.50 | 0.15 | 0.85 | 0.50 | 0.40 | +0.10 | +33.34% | 0.01 | 1 | 73 | 0.97 | 0.05 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.92 | 0.04 | 0.01 | -0.01 | 6/18/2026 | 7/1/2026 4:00:04 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.16 | 0.03 | 0.01 | -0.01 | 6/12/2026 | 7/1/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 870 | 1.07 | 0.02 | 0.01 | -0.01 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.96 | 0.02 | 0.00 | 0.00 | 6/10/2026 | 7/1/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.08 | +160.00% | 0.00 | 50 | 302 | 1.19 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.09 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.24 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 4:00:04 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/1/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/1/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 20 | 61 | 1.01 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.15 | -0.30 | -66.67% | 0.01 | 28 | 252 | 1.00 | -0.03 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 20.00 | 0.20 | 0.55 | 0.38 | 0.27 | -0.20 | -42.56% | 0.02 | 49 | 340 | 0.97 | -0.06 | 0.01 | -0.02 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 22.50 | 0.40 | 0.80 | 0.60 | 0.60 | -0.26 | -30.24% | 0.03 | 2 | 2,097 | 0.91 | -0.10 | 0.02 | -0.02 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 25.00 | 0.80 | 1.30 | 1.05 | 0.95 | -0.67 | -41.36% | 0.04 | 25 | 2,875 | 0.88 | -0.16 | 0.02 | -0.03 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 27.50 | 1.70 | 2.10 | 1.90 | 1.85 | -0.70 | -27.46% | 0.07 | 3 | 2,814 | 0.91 | -0.24 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 30.00 | 2.60 | 3.10 | 2.85 | 2.72 | -0.98 | -26.49% | 0.10 | 64 | 1,508 | 0.90 | -0.33 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 32.50 | 3.70 | 4.30 | 4.00 | 3.73 | -1.47 | -28.27% | 0.12 | 5 | 1,025 | 0.87 | -0.42 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 35.00 | 5.20 | 6.00 | 5.60 | 5.20 | -4.00 | -43.48% | 0.16 | 54 | 830 | 0.90 | -0.51 | 0.04 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 37.50 | 6.40 | 7.40 | 6.90 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 174 | 0.82 | -0.59 | 0.04 | -0.04 | 6/26/2026 | 7/1/2026 4:00:04 PM EST |
| 40.00 | 8.50 | 9.30 | 8.90 | 8.63 | -4.14 | -32.42% | 0.22 | 2 | 812 | 0.84 | -0.67 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 42.50 | 10.60 | 11.30 | 10.95 | 15.13 | 0.00 | 0.00% | 0.26 | 0 | 219 | 0.85 | -0.74 | 0.03 | -0.04 | 6/12/2026 | 7/1/2026 4:00:04 PM EST |
| 45.00 | 11.80 | 13.60 | 12.70 | 17.10 | 0.00 | 0.00% | 0.28 | 0 | 99 | 1.03 | -0.79 | 0.03 | -0.03 | 6/5/2026 | 7/1/2026 4:00:04 PM EST |
| 47.50 | 14.00 | 15.80 | 14.90 | 15.06 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.05 | -0.84 | 0.02 | -0.03 | 5/22/2026 | 7/1/2026 4:00:04 PM EST |
| 50.00 | 16.30 | 18.10 | 17.20 | 22.85 | 0.00 | 0.00% | 0.34 | 0 | 65 | 1.08 | -0.88 | 0.02 | -0.02 | 6/25/2026 | 7/1/2026 4:00:04 PM EST |
| 55.00 | 21.00 | 22.90 | 21.95 | 27.72 | 0.00 | 0.00% | 0.40 | 0 | 162 | 1.17 | -0.93 | 0.01 | -0.01 | 6/9/2026 | 7/1/2026 4:00:04 PM EST |
| 57.50 | 23.40 | 25.30 | 24.35 | 19.55 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.20 | -0.95 | 0.01 | -0.01 | 5/18/2026 | 7/1/2026 4:00:04 PM EST |
| 60.00 | 25.80 | 27.70 | 26.75 | 31.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.22 | -0.96 | 0.01 | -0.01 | 6/18/2026 | 7/1/2026 4:00:04 PM EST |
| 62.50 | 28.30 | 31.00 | 29.65 | % | 0.47 | 0 | 0 | 1.55 | -0.97 | 0.01 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 65.00 | 30.50 | 34.10 | 32.30 | 36.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.72 | -0.98 | 0.01 | -0.01 | 6/18/2026 | 7/1/2026 4:00:04 PM EST |
| 67.50 | 33.30 | 36.00 | 34.65 | 39.38 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.67 | -0.98 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 4:00:04 PM EST |
| 70.00 | 35.60 | 38.60 | 37.10 | 41.88 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 4:00:04 PM EST |
| 72.50 | 38.30 | 41.00 | 39.65 | 38.92 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 4/15/2026 | 7/1/2026 4:00:04 PM EST |
| 75.00 | 40.60 | 44.00 | 42.30 | 42.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 4/27/2026 | 7/1/2026 4:00:04 PM EST |
| 77.50 | 42.70 | 46.20 | 44.45 | % | 0.57 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 80.00 | 45.60 | 48.90 | 47.25 | % | 0.59 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 85.00 | 50.50 | 53.80 | 52.15 | % | 0.61 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 90.00 | 55.60 | 58.90 | 57.25 | % | 0.64 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 95.00 | 60.60 | 63.90 | 62.25 | % | 0.66 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 100.00 | 65.50 | 68.90 | 67.20 | % | 0.67 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 105.00 | 70.20 | 73.70 | 71.95 | % | 0.69 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 110.00 | 75.50 | 78.90 | 77.20 | % | 0.70 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST |