Dark

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

At Close

Jun 9, 2026 3:59:56 PM EDT

28.27USD+1.526%(+0.42)4,677,567

26.68Bid 29.58Ask 2.90Spread

Pre-market

Jun 9, 2026 9:27:30 AM EDT

27.72USD-0.467%(-0.13)4,730

After-hours

Jun 9, 2026 4:58:30 PM EDT

28.34USD+0.224%(+0.06)6,134

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Jun 12, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
311	2,565	1,381	189

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.30	-77.78%	5	42	05-20	FIGR260612C00050000
49 C	0	0%	0			FIGR260612C00049000
48 C	0.05	-80.00%	3	8	06-02	FIGR260612C00048000
47 C	0.16	-93.70%	1	1	05-22	FIGR260612C00047000
46 C	0.64	-78.88%	4	2	05-19	FIGR260612C00046000
45 C	0.06	-80.00%	3	257	06-04	FIGR260612C00045000
44 C	0.05	-86.11%	1	12	06-03	FIGR260612C00044000
43 C	0.40	-90.24%	1	4	05-29	FIGR260612C00043000
42 C	0.68	-45.60%	1	113	05-29	FIGR260612C00042000
41 C	0.05	-86.49%	1	115	06-05	FIGR260612C00041000
40 C	0.05	-50.00%	1	87	06-05	FIGR260612C00040000
39 C	0.10	-50.00%	25	72	06-04	FIGR260612C00039000
38 C	0.20	+17.65%	10	77	06-08	FIGR260612C00038000
37 C	0.04	-80.00%	2	43	06-08	FIGR260612C00037000
36 C	0.05	+400.00%	2	121	06-08	FIGR260612C00036000
35 C	0.08	-60.00%	21	75	06-08	FIGR260612C00035000
34 C	0.08	-63.64%	5	63	06-08	FIGR260612C00034000
33 C	0.10	-88.89%	4	12	06-08	FIGR260612C00033000
32 C	0.15	-62.50%	77	110	06-08	FIGR260612C00032000
31 C	0.20	-64.91%	20	104	06-08	FIGR260612C00031000
30 C	0.53	-49.52%	13	1,161	06-08	FIGR260612C00030000
29 C	0.85	-39.29%	86	86	06-08	FIGR260612C00029000
28 C	1.12	-41.05%	9	37	06-08	FIGR260612C00028000
27 C	0	0%	0			FIGR260612C00027000
26 C	5.25	-9.48%	416	137	06-04	FIGR260612C00026000
25 C	6.15	-9.43%	416	137	06-04	FIGR260612C00025000
24 C	0	0%	0			FIGR260612C00024000
23 C	0	0%	0			FIGR260612C00023000
20 C	14.34	0%	2	0	05-22	FIGR260612C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			FIGR260612P00050000
49 P	0	0%	0			FIGR260612P00049000
48 P	0	0%	0			FIGR260612P00048000
47 P	0	0%	0			FIGR260612P00047000
46 P	0	0%	0			FIGR260612P00046000
45 P	10.58	+100.00%	1	2	05-27	FIGR260612P00045000
44 P	13.39	+10.12%	1	1	06-04	FIGR260612P00044000
43 P	3.90	0%	17	13	05-14	FIGR260612P00043000
42 P	0	0%	0			FIGR260612P00042000
41 P	12.85	+44.87%	1	24	06-08	FIGR260612P00041000
40 P	5.50	+3.77%	5	36	05-29	FIGR260612P00040000
39 P	3.10	-50.79%	15	17	05-14	FIGR260612P00039000
38 P	4.36	-14.51%	10	16	05-28	FIGR260612P00038000
37 P	8.50	+71.72%	9	15	06-05	FIGR260612P00037000
36 P	7.18	+212.17%	2	75	06-05	FIGR260612P00036000
35 P	7.10	+11.81%	10	190	06-08	FIGR260612P00035000
34 P	2.50	+21.95%	1	79	06-02	FIGR260612P00034000
33 P	4.55	+81.27%	30	66	06-05	FIGR260612P00033000
32 P	4.45	+13.81%	10	79	06-08	FIGR260612P00032000
31 P	3.38	+16.15%	3	108	06-08	FIGR260612P00031000
30 P	2.59	+23.92%	1	638	06-08	FIGR260612P00030000
29 P	1.93	+16.27%	3	22	06-08	FIGR260612P00029000
28 P	1.40	+21.74%	27	85	06-08	FIGR260612P00028000
27 P	0.65	+8.33%	3	28	06-08	FIGR260612P00027000
26 P	0.50	+25.00%	40	42	06-08	FIGR260612P00026000
25 P	0.25	0.00%	11	15	06-08	FIGR260612P00025000
24 P	0.10	-33.33%	2	15	06-08	FIGR260612P00024000
23 P	0.05	-85.71%	1	2	06-05	FIGR260612P00023000
20 P	0.25	-10.71%	1	2	05-28	FIGR260612P00020000

.dark-mode .j86Y0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j86Y0s{ color: #333333; background-color: white; border: 2px solid #333333; }FIGRFigure Technology Solutions, Inc. Class A Common Stockstock NASDAQ