FIGR - Figure Technology Solutions, Inc. - Options-Kette

Figure Technology Solutions, Inc.

Verfall
Calls für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
FIGR20260605C00016000 16.00 14.30 16.30 0.00 0 0 753.42% 0.93 0.01 -0.53 0.00 0.00
FIGR20260605C00017000 17.00 13.70 15.90 15.01 2 1 682.21% 0.93 0.01 -0.49 0.00 0.00
FIGR20260605C00018000 18.00 12.60 14.50 14.02 4 1 568.11% 0.94 0.01 -0.35 0.00 0.00
FIGR20260605C00019000 19.00 11.60 13.30 0.00 0 126 522.46% 0.93 0.01 -0.35 0.00 0.00
FIGR20260605C00020000 20.00 10.80 12.30 0.00 0 126 478.93% 0.92 0.01 -0.35 0.00 0.00
FIGR20260605C00021000 21.00 9.40 11.30 0.00 0 0 476.49% 0.90 0.02 -0.44 0.00 0.00
FIGR20260605C00022000 22.00 8.50 10.30 0.00 0 3 456.51% 0.89 0.02 -0.49 0.00 0.00
FIGR20260605C00023000 23.00 7.40 10.00 0.00 0 3 392.75% 0.88 0.02 -0.42 0.00 0.00
FIGR20260605C00024000 24.00 6.40 8.30 0.00 0 5 372.62% 0.86 0.03 -0.47 0.01 0.00
FIGR20260605C00025000 25.00 5.00 7.50 0.00 0 34 165.44% 0.97 0.02 -0.04 0.00 0.00
FIGR20260605C00025500 25.50 5.00 6.40 5.88 1 25 176.03% 0.95 0.03 -0.08 0.00 0.00
FIGR20260605C00026000 26.00 4.40 6.50 5.48 1 78 227.84% 0.88 0.04 -0.25 0.00 0.00
FIGR20260605C00026500 26.50 3.90 5.80 0.00 0 0 256.43% 0.83 0.04 -0.38 0.01 0.00
FIGR20260605C00027000 27.00 3.40 5.40 0.00 0 73 193.87% 0.86 0.05 -0.24 0.01 0.00
FIGR20260605C00027500 27.50 2.90 4.90 0.00 0 1 176.91% 0.85 0.06 -0.23 0.01 0.00
FIGR20260605C00028000 28.00 2.65 4.40 0.00 0 43 188.16% 0.80 0.06 -0.31 0.01 0.00
FIGR20260605C00028500 28.50 2.25 4.00 0.00 0 43 183.80% 0.77 0.07 -0.35 0.01 0.00
FIGR20260605C00029000 29.00 1.85 3.70 0.00 0 1 177.37% 0.73 0.08 -0.37 0.01 0.00
FIGR20260605C00029500 29.50 1.75 2.05 0.00 0 2 96.66% 0.79 0.13 -0.16 0.01 0.00
FIGR20260605C00030000 30.00 1.40 1.80 0.00 0 52 105.04% 0.71 0.14 -0.23 0.01 0.00
FIGR20260605C00030500 30.50 1.05 1.50 0.00 0 0 104.39% 0.63 0.16 -0.26 0.01 0.00
FIGR20260605C00031000 31.00 0.80 1.25 0.95 3 2 104.87% 0.55 0.16 -0.28 0.01 0.00
FIGR20260605C00031500 31.50 0.55 0.95 0.75 96 1 100.90% 0.47 0.17 -0.27 0.01 0.00
FIGR20260605C00032000 32.00 0.40 0.80 0.80 6 3 100.58% 0.38 0.16 -0.25 0.01 0.00
FIGR20260605C00032500 32.50 0.30 0.60 0.50 8 56 104.65% 0.32 0.15 -0.24 0.01 0.00
FIGR20260605C00033000 33.00 0.20 0.30 0.25 97 52 105.02% 0.25 0.13 -0.20 0.01 0.00
FIGR20260605C00033500 33.50 0.15 0.35 0.22 148 1 108.75% 0.20 0.11 -0.18 0.01 0.00
FIGR20260605C00034000 34.00 0.10 0.25 0.20 6 114 104.81% 0.15 0.09 -0.13 0.01 0.00
FIGR20260605C00034500 34.50 0.00 0.25 0.17 24 155 111.45% 0.12 0.08 -0.11 0.00 0.00
FIGR20260605C00035000 35.00 0.05 0.25 0.20 28 144 122.48% 0.11 0.07 -0.12 0.00 0.00
FIGR20260605C00035500 35.50 0.00 0.25 0.17 6 14 126.97% 0.10 0.06 -0.10 0.00 0.00
FIGR20260605C00036000 36.00 0.05 0.10 0.15 16 169 121.90% 0.06 0.04 -0.06 0.00 0.00
FIGR20260605C00036500 36.50 0.00 0.15 0.05 14 19 139.28% 0.07 0.04 -0.08 0.00 0.00
FIGR20260605C00037000 37.00 0.00 0.15 0.05 101 1,531 139.67% 0.06 0.04 -0.07 0.00 0.00
FIGR20260605C00037500 37.50 0.00 0.40 0.00 0 95 185.07% 0.11 0.04 -0.16 0.00 0.00
FIGR20260605C00038000 38.00 0.00 0.20 0.10 103 454 165.89% 0.06 0.03 -0.09 0.00 0.00
FIGR20260605C00038500 38.50 0.00 0.50 0.05 1 95 215.85% 0.11 0.04 -0.20 0.00 0.00
FIGR20260605C00039000 39.00 0.00 0.35 0.11 57 1,237 206.24% 0.09 0.03 -0.15 0.00 0.00
FIGR20260605C00039500 39.50 0.00 0.20 0.10 1 36 190.59% 0.06 0.03 -0.09 0.00 0.00
FIGR20260605C00040000 40.00 0.00 0.20 0.05 41 191 207.62% 0.06 0.03 -0.11 0.00 0.00
FIGR20260605C00040500 40.50 0.00 0.75 0.00 0 1 280.13% 0.13 0.03 -0.29 0.00 0.00
FIGR20260605C00041000 41.00 0.00 0.65 0.05 1 64 278.30% 0.11 0.03 -0.26 0.00 0.00
FIGR20260605C00041500 41.50 0.00 0.45 0.00 0 2 262.19% 0.09 0.03 -0.19 0.00 0.00
FIGR20260605C00042000 42.00 0.00 0.30 0.00 0 157 247.35% 0.07 0.02 -0.13 0.00 0.00
FIGR20260605C00042500 42.50 0.00 0.70 0.00 0 2 309.53% 0.11 0.03 -0.28 0.00 0.00
FIGR20260605C00043000 43.00 0.00 0.70 0.00 0 25 317.76% 0.11 0.03 -0.28 0.00 0.00
FIGR20260605C00043500 43.50 0.00 0.45 0.00 0 1 293.51% 0.08 0.02 -0.19 0.00 0.00
FIGR20260605C00044000 44.00 0.00 0.10 0.00 0 131 228.20% 0.03 0.01 -0.05 0.00 0.00
FIGR20260605C00044500 44.50 0.00 0.70 0.00 0 10 341.55% 0.10 0.02 -0.29 0.00 0.00
FIGR20260605C00045000 45.00 0.00 0.70 0.00 0 22 349.19% 0.10 0.02 -0.29 0.00 0.00
FIGR20260605C00045500 45.50 0.00 0.70 0.00 0 0 356.70% 0.10 0.02 -0.29 0.00 0.00
FIGR20260605C00046000 46.00 0.00 0.70 0.00 0 136 364.08% 0.10 0.02 -0.29 0.00 0.00
FIGR20260605C00046500 46.50 0.00 0.70 0.00 0 0 371.34% 0.10 0.02 -0.29 0.00 0.00
FIGR20260605C00047000 47.00 0.00 0.70 0.00 0 11 378.48% 0.10 0.02 -0.29 0.00 0.00
FIGR20260605C00047500 47.50 0.00 0.70 0.00 0 0 385.50% 0.10 0.02 -0.29 0.00 0.00
FIGR20260605C00048000 48.00 0.00 0.70 0.00 0 151 392.41% 0.09 0.02 -0.29 0.00 0.00
FIGR20260605C00048500 48.50 0.00 0.70 0.00 0 0 399.22% 0.09 0.02 -0.29 0.00 0.00
FIGR20260605C00049000 49.00 0.00 0.70 0.00 0 0 405.92% 0.09 0.02 -0.30 0.00 0.00
FIGR20260605C00050000 50.00 0.00 0.05 0.00 0 1,003 269.94% 0.01 0.01 -0.02 0.00 0.00
Puts für June 03, 2026
Vertrag Streiks Gebot Fragen Letzte Volumen OI IV Delta Gamma Theta Vega Rho
FIGR20260605P00016000 16.00 0.00 0.25 0.00 0 0 504.44% -0.03 0.00 -0.11 0.00 -0.00
FIGR20260605P00017000 17.00 0.00 0.25 0.00 0 4 424.17% -0.02 0.00 -0.07 0.00 0.00
FIGR20260605P00018000 18.00 0.00 0.25 0.00 0 0 425.72% -0.03 0.01 -0.11 0.00 -0.00
FIGR20260605P00019000 19.00 0.00 0.40 0.00 0 7 373.43% -0.03 0.01 -0.09 0.00 -0.00
FIGR20260605P00020000 20.00 0.00 0.25 0.00 0 6 354.73% -0.04 0.01 -0.11 0.00 -0.00
FIGR20260605P00021000 21.00 0.00 0.50 0.00 0 9 321.54% -0.04 0.01 -0.11 0.00 -0.00
FIGR20260605P00022000 22.00 0.00 0.40 0.00 0 2 276.95% -0.04 0.01 -0.09 0.00 -0.00
FIGR20260605P00023000 23.00 0.00 0.40 0.00 0 12 247.17% -0.04 0.02 -0.09 0.00 -0.00
FIGR20260605P00024000 24.00 0.00 0.20 0.00 0 8 218.30% -0.05 0.02 -0.09 0.00 -0.00
FIGR20260605P00025000 25.00 0.00 0.15 0.00 0 23 179.17% -0.04 0.02 -0.07 0.00 -0.00
FIGR20260605P00025500 25.50 0.00 0.25 0.00 0 0 185.47% -0.06 0.03 -0.10 0.00 -0.00
FIGR20260605P00026000 26.00 0.00 0.40 0.00 0 5 193.09% -0.09 0.04 -0.16 0.00 -0.00
FIGR20260605P00026500 26.50 0.00 0.50 0.00 0 0 189.68% -0.11 0.04 -0.19 0.00 -0.00
FIGR20260605P00027000 27.00 0.00 0.65 0.00 0 5 189.18% -0.14 0.05 -0.23 0.01 -0.00
FIGR20260605P00027500 27.50 0.00 0.60 0.00 0 1 167.76% -0.14 0.06 -0.21 0.01 -0.00
FIGR20260605P00028000 28.00 0.05 0.55 0.00 0 101 146.69% -0.15 0.07 -0.19 0.01 -0.00
FIGR20260605P00028500 28.50 0.10 0.25 0.00 0 23 111.68% -0.13 0.08 -0.13 0.00 -0.00
FIGR20260605P00029000 29.00 0.15 0.30 0.19 10 20 105.42% -0.17 0.10 -0.15 0.01 -0.00
FIGR20260605P00029500 29.50 0.25 0.50 0.30 4 38 104.09% -0.23 0.12 -0.19 0.01 -0.00
FIGR20260605P00030000 30.00 0.40 0.65 0.48 19 125 98.78% -0.29 0.15 -0.21 0.01 -0.00
FIGR20260605P00030500 30.50 0.65 0.85 0.68 24 7 104.31% -0.37 0.16 -0.26 0.01 -0.00
FIGR20260605P00031000 31.00 0.80 1.00 0.80 39 224 101.95% -0.45 0.17 -0.27 0.01 -0.00
FIGR20260605P00031500 31.50 1.05 1.35 0.90 174 115 100.52% -0.54 0.17 -0.27 0.01 -0.00
FIGR20260605P00032000 32.00 1.35 1.70 1.51 16 389 102.77% -0.62 0.16 -0.26 0.01 -0.00
FIGR20260605P00032500 32.50 1.75 2.00 1.82 9 227 103.68% -0.69 0.15 -0.24 0.01 -0.00
FIGR20260605P00033000 33.00 1.85 2.65 2.12 6 99 106.95% -0.75 0.13 -0.21 0.01 -0.00
FIGR20260605P00033500 33.50 2.00 3.00 2.01 5 112 70.44% -0.93 0.11 -0.06 0.00 -0.00
FIGR20260605P00034000 34.00 2.85 3.60 2.60 1 193 110.76% -0.85 0.10 -0.15 0.01 -0.00
FIGR20260605P00034500 34.50 3.30 4.20 3.11 20 1,150 117.67% -0.87 0.08 -0.14 0.00 -0.00
FIGR20260605P00035000 35.00 3.00 4.60 3.61 19 1,464 195.42% -0.77 0.07 -0.36 0.01 -0.00
FIGR20260605P00035500 35.50 3.30 5.10 0.00 0 31 208.65% -0.78 0.06 -0.37 0.01 -0.00
FIGR20260605P00036000 36.00 3.90 5.50 4.36 5 81 206.15% -0.81 0.06 -0.33 0.01 -0.00
FIGR20260605P00036500 36.50 4.40 6.30 4.80 1 10 289.57% -0.73 0.05 -0.58 0.01 -0.00
FIGR20260605P00037000 37.00 4.60 6.60 5.10 1 45 275.12% -0.77 0.05 -0.50 0.01 -0.00
FIGR20260605P00037500 37.50 4.90 7.90 0.00 0 10 143.96% -0.96 0.03 -0.06 0.00 -0.00
FIGR20260605P00038000 38.00 6.10 8.40 0.00 0 27 242.86% -0.84 0.04 -0.32 0.01 -0.00
FIGR20260605P00038500 38.50 5.40 8.90 0.00 0 3 417.11% -0.70 0.04 -0.89 0.01 -0.00
FIGR20260605P00039000 39.00 6.70 9.60 0.00 0 3 220.46% -0.90 0.04 -0.19 0.00 -0.00
FIGR20260605P00039500 39.50 6.40 9.90 0.00 0 8 441.47% -0.71 0.03 -0.92 0.01 -0.00
FIGR20260605P00040000 40.00 7.40 10.60 0.00 0 3 223.91% -0.93 0.03 -0.15 0.00 -0.00
FIGR20260605P00040500 40.50 7.40 11.10 0.00 0 0 464.61% -0.72 0.03 -0.94 0.01 -0.00
FIGR20260605P00041000 41.00 8.60 11.40 9.23 1 129 240.25% -0.93 0.03 -0.15 0.00 -0.00
FIGR20260605P00041500 41.50 8.40 11.90 0.00 0 2 486.67% -0.73 0.03 -0.96 0.01 -0.00
FIGR20260605P00042000 42.00 8.90 12.30 0.00 0 10 497.33% -0.73 0.03 -0.97 0.01 -0.00
FIGR20260605P00042500 42.50 9.40 13.10 0.00 0 0 507.76% -0.73 0.03 -0.98 0.01 -0.00
FIGR20260605P00043000 43.00 9.90 13.50 0.00 0 0 517.97% -0.74 0.03 -0.99 0.01 -0.00
FIGR20260605P00043500 43.50 10.40 14.10 0.00 0 0 527.97% -0.74 0.03 -1.00 0.01 -0.00
FIGR20260605P00044000 44.00 10.90 14.60 0.00 0 1 537.78% -0.74 0.03 -1.01 0.01 -0.00
FIGR20260605P00044500 44.50 11.40 15.10 0.00 0 1 547.39% -0.75 0.03 -1.02 0.01 -0.00
FIGR20260605P00045000 45.00 11.90 15.60 0.00 0 1 556.81% -0.75 0.02 -1.03 0.01 -0.00
FIGR20260605P00045500 45.50 12.40 16.10 0.00 0 0 566.06% -0.75 0.02 -1.03 0.01 -0.00
FIGR20260605P00046000 46.00 12.90 16.80 0.00 0 0 575.14% -0.75 0.02 -1.04 0.01 -0.00
FIGR20260605P00046500 46.50 13.50 16.90 0.00 0 0 526.43% -0.79 0.02 -0.83 0.01 -0.00
FIGR20260605P00047000 47.00 13.90 17.60 0.00 0 0 592.81% -0.76 0.02 -1.05 0.01 -0.00
FIGR20260605P00047500 47.50 14.40 18.10 0.00 0 0 601.42% -0.76 0.02 -1.06 0.01 -0.00
FIGR20260605P00048000 48.00 14.90 18.60 0.00 0 0 609.88% -0.76 0.02 -1.06 0.01 -0.00
FIGR20260605P00048500 48.50 15.50 19.10 0.00 0 0 618.19% -0.77 0.02 -1.07 0.01 -0.00
FIGR20260605P00049000 49.00 16.20 19.60 0.00 0 0 626.37% -0.77 0.02 -1.08 0.01 -0.00
FIGR20260605P00050000 50.00 16.90 20.60 0.00 0 0 642.35% -0.77 0.02 -1.09 0.01 -0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center