Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FIGR
Figure Technology Solutions, Inc. Class A Common Stock
stock NASDAQ

At Close
Sep 29, 2026 3:59:57 PM EDT
29.30USD-0.119%(-0.03)4,658,768
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 29, 2026 9:29:30 AM EDT
30.21USD+3.000%(+0.88)16,284
After-hours
Sep 29, 2026 4:54:30 PM EDT
29.50USD+0.700%(+0.20)595,646
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4921,72717,3949,799


FIGR Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

FIGR Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

FIGR Oct 2, 2026 Exp. - Max Pain @ $32.00

Puts
Calls


FIGR Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
53.00 C0.02-95.12%1609-25FIGR261002C00053000
52.00 C0.05-87.50%51009-23FIGR261002C00052000
51.00 C0.09-85.71%2309-14FIGR261002C00051000
50.00 C0.04-60.00%163409-23FIGR261002C00050000
49.00 C0.05-16.67%4609-23FIGR261002C00049000
48.50 C0.100%484809-23FIGR261002C00048500
48.00 C0.10-87.01%153609-18FIGR261002C00048000
47.50 C00%0FIGR261002C00047500
47.00 C0.18+80.00%43309-22FIGR261002C00047000
46.50 C00%0FIGR261002C00046500
46.00 C0.85+57.41%59609-08FIGR261002C00046000
45.50 C00%0FIGR261002C00045500
45.00 C0.10-62.96%82309-23FIGR261002C00045000
44.50 C0.25-21.88%4409-22FIGR261002C00044500
44.00 C0.25-83.44%1809-15FIGR261002C00044000
43.50 C00%0FIGR261002C00043500
43.00 C0.05-70.59%12709-28FIGR261002C00043000
42.50 C0.20-55.56%3209-23FIGR261002C00042500
42.00 C0.10-50.00%79009-24FIGR261002C00042000
41.50 C0.05-83.33%1309-28FIGR261002C00041500
41.00 C0.15-50.00%49109-24FIGR261002C00041000
40.50 C0.35+133.33%11709-28FIGR261002C00040500
40.00 C0.13-13.33%378009-28FIGR261002C00040000
39.50 C0.06-50.00%22109-28FIGR261002C00039500
39.00 C0.05-90.91%16709-28FIGR261002C00039000
38.50 C0.05-16.67%13609-28FIGR261002C00038500
38.00 C0.15-53.13%85609-25FIGR261002C00038000
37.50 C0.17-57.50%11009-25FIGR261002C00037500
37.00 C0.05-75.00%1019409-28FIGR261002C00037000
36.50 C0.09-92.17%32609-28FIGR261002C00036500
36.00 C0.03-88.00%1,0231,34309-28FIGR261002C00036000
35.50 C0.05-83.33%52909-28FIGR261002C00035500
35.00 C0.05-88.89%8,2458,49109-28FIGR261002C00035000
34.50 C0.09-82.00%8139209-28FIGR261002C00034500
34.00 C0.10-81.82%319909-28FIGR261002C00034000
33.50 C0.15-78.57%141,22609-28FIGR261002C00033500
33.00 C0.21-79.00%897409-28FIGR261002C00033000
32.50 C0.25-77.27%353509-28FIGR261002C00032500
32.00 C0.45-65.12%8,1398,12909-28FIGR261002C00032000
31.50 C0.60-66.67%252509-28FIGR261002C00031500
31.00 C0.50-87.98%423809-28FIGR261002C00031000
30.50 C0.750%481609-28FIGR261002C00030500
30.00 C0.80-71.43%7810109-28FIGR261002C00030000
29.50 C3.250%2209-25FIGR261002C00029500
29.00 C1.450%5509-28FIGR261002C00029000
28.50 C4.060%4309-25FIGR261002C00028500
28.00 C4.27-11.96%271209-25FIGR261002C00028000
27.50 C00%0FIGR261002C00027500
27.00 C3.40-34.62%21409-28FIGR261002C00027000
26.50 C00%0FIGR261002C00026500
26.00 C10.73+0.47%1109-22FIGR261002C00026000
25.50 C00%0FIGR261002C00025500
25.00 C10.510%1108-17FIGR261002C00025000
24.50 C6.390%2209-28FIGR261002C00024500
24.00 C6.820%2209-28FIGR261002C00024000
23.00 C00%0FIGR261002C00023000
22.00 C00%0FIGR261002C00022000
21.00 C00%0FIGR261002C00021000
20.00 C13.900%9909-01FIGR261002C00020000
Puts
StrikePriceChangeVolOILastContract Name
53.00 P00%0FIGR261002P00053000
52.00 P00%0FIGR261002P00052000
51.00 P00%0FIGR261002P00051000
50.00 P00%0FIGR261002P00050000
49.00 P00%0FIGR261002P00049000
48.50 P18.120%1109-28FIGR261002P00048500
48.00 P17.690%1009-28FIGR261002P00048000
47.50 P00%0FIGR261002P00047500
47.00 P00%0FIGR261002P00047000
46.50 P00%0FIGR261002P00046500
46.00 P00%0FIGR261002P00046000
45.50 P00%0FIGR261002P00045500
45.00 P14.620%1109-28FIGR261002P00045000
44.50 P14.190%1009-28FIGR261002P00044500
44.00 P00%0FIGR261002P00044000
43.50 P00%0FIGR261002P00043500
43.00 P6.880%6209-10FIGR261002P00043000
42.50 P9.30+30.25%3109-16FIGR261002P00042500
42.00 P8.80+32.33%3109-16FIGR261002P00042000
41.50 P8.150%2009-15FIGR261002P00041500
41.00 P6.15-18.54%14209-23FIGR261002P00041000
40.50 P7.100%2109-15FIGR261002P00040500
40.00 P4.60-32.85%2409-22FIGR261002P00040000
39.50 P4.45-31.01%4409-18FIGR261002P00039500
39.00 P6.05-11.03%4409-17FIGR261002P00039000
38.50 P5.25-1.87%5209-17FIGR261002P00038500
38.00 P7.20+105.71%1909-28FIGR261002P00038000
37.50 P7.75+178.78%1709-28FIGR261002P00037500
37.00 P6.70+157.69%21909-28FIGR261002P00037000
36.50 P4.00+63.27%26909-24FIGR261002P00036500
36.00 P4.92+11.06%22709-28FIGR261002P00036000
35.50 P3.20+52.38%11709-24FIGR261002P00035500
35.00 P3.30+13.01%3126009-25FIGR261002P00035000
34.50 P3.10+24.00%13309-25FIGR261002P00034500
34.00 P3.95+92.68%417809-28FIGR261002P00034000
33.50 P4.25+94.95%68709-28FIGR261002P00033500
33.00 P3.75+114.29%51,94509-28FIGR261002P00033000
32.50 P1.55+24.00%1325009-25FIGR261002P00032500
32.00 P2.73+127.50%72,72709-28FIGR261002P00032000
31.50 P2.32+112.84%62909-28FIGR261002P00031500
31.00 P1.95+134.94%9439609-28FIGR261002P00031000
30.50 P1.73+166.15%262,68309-28FIGR261002P00030500
30.00 P1.35+170.00%9,1698,38309-28FIGR261002P00030000
29.50 P1.10+214.29%25425209-28FIGR261002P00029500
29.00 P0.85+214.81%13817009-28FIGR261002P00029000
28.50 P0.65+182.61%1,2491,25709-28FIGR261002P00028500
28.00 P0.45+246.15%8,1608,14709-28FIGR261002P00028000
27.50 P0.30+100.00%27610309-28FIGR261002P00027500
27.00 P0.05-44.44%103209-28FIGR261002P00027000
26.50 P0.150%211809-28FIGR261002P00026500
26.00 P0.10-50.00%163309-28FIGR261002P00026000
25.50 P00%0FIGR261002P00025500
25.00 P0.12-20.00%11709-17FIGR261002P00025000
24.50 P00%0FIGR261002P00024500
24.00 P0.15-50.00%21008-27FIGR261002P00024000
23.00 P0.25-50.00%5908-18FIGR261002P00023000
22.00 P0.210%1108-18FIGR261002P00022000
21.00 P0.10-33.33%5208-18FIGR261002P00021000
20.00 P00%0FIGR261002P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC