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

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

Market Open
Aug 11, 2026 3:24:57 PM EDT
27.80USD-3.439%(-0.99)1,720,558
27.79Bid   29.28Ask   1.49Spread
Pre-market
Aug 11, 2026 9:27:30 AM EDT
29.00USD+0.729%(+0.21)1,922
After-hours
Aug 10, 2026 4:40:30 PM EDT
28.82USD+0.104%(+0.03)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,61444,4615,8309,345


FIGR Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

FIGR Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

FIGR Aug 21, 2026 Exp. - Max Pain @ $30.00

Puts
Calls


FIGR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.07-65.00%77806-02FIGR260821C00110000
105.00 C8.20-32.51%11201-22FIGR260821C00105000
100.00 C0.200.00%37605-13FIGR260821C00100000
95.00 C1.67-25.78%11203-10FIGR260821C00095000
90.00 C0.65-8.45%46705-15FIGR260821C00090000
85.00 C0.05+400.00%4019607-17FIGR260821C00085000
80.00 C0.050.00%38006-25FIGR260821C00080000
77.50 C0.10-92.25%1806-12FIGR260821C00077500
75.00 C0.23-57.41%662806-02FIGR260821C00075000
72.50 C0.04-20.00%103207-17FIGR260821C00072500
70.00 C0.06-14.29%129107-24FIGR260821C00070000
67.50 C0.10-50.00%6001,02907-06FIGR260821C00067500
65.00 C0.20+300.00%8087006-30FIGR260821C00065000
62.50 C0.15-42.31%14206-12FIGR260821C00062500
60.00 C0.08+166.67%126808-06FIGR260821C00060000
57.50 C0.050.00%56707-27FIGR260821C00057500
55.00 C0.09-55.00%12,32607-27FIGR260821C00055000
52.50 C00%0FIGR260821C00052500
50.00 C0.050.00%13,02508-10FIGR260821C00050000
47.50 C0.15-57.14%21,07708-03FIGR260821C00047500
45.00 C0.08-46.67%24,14308-10FIGR260821C00045000
42.50 C0.19+111.11%51,75708-03FIGR260821C00042500
40.00 C0.20-23.08%513,18608-10FIGR260821C00040000
39.00 C0.18-64.00%4808-10FIGR260821C00039000
38.00 C0.38+5.56%6708-06FIGR260821C00038000
37.50 C0.48+20.00%22,10208-07FIGR260821C00037500
37.00 C0.55+19.57%22608-07FIGR260821C00037000
36.00 C0.53-15.87%26308-07FIGR260821C00036000
35.50 C0.57-9.52%3208-07FIGR260821C00035500
35.00 C0.51-15.00%48,32608-10FIGR260821C00035000
34.50 C0.58-22.67%12908-10FIGR260821C00034500
34.00 C0.57-24.00%20426308-10FIGR260821C00034000
33.50 C0.65-27.78%20020008-10FIGR260821C00033500
33.00 C0.84-16.00%14608-10FIGR260821C00033000
32.50 C0.85-19.05%1222,53608-10FIGR260821C00032500
32.00 C1.03-8.04%53908-10FIGR260821C00032000
31.50 C0.800%3307-29FIGR260821C00031500
31.00 C1.25-25.60%129508-10FIGR260821C00031000
30.50 C1.85+134.18%22308-05FIGR260821C00030500
30.00 C1.750.00%1410,66208-10FIGR260821C00030000
29.50 C1.90+2.15%52808-10FIGR260821C00029500
29.00 C2.12-11.30%42140808-10FIGR260821C00029000
28.50 C2.30-11.20%15608-10FIGR260821C00028500
28.00 C2.60-25.71%26908-10FIGR260821C00028000
27.50 C2.65-17.19%333,06708-10FIGR260821C00027500
27.00 C3.44+52.89%2208-06FIGR260821C00027000
26.50 C3.40+51.11%717308-04FIGR260821C00026500
26.00 C2.60+4.00%12413107-30FIGR260821C00026000
25.50 C4.32+96.36%1108-05FIGR260821C00025500
25.00 C4.30-17.31%1815108-10FIGR260821C00025000
24.50 C2.670%1107-31FIGR260821C00024500
24.00 C2.700.00%51508-03FIGR260821C00024000
23.00 C6.400%1108-05FIGR260821C00023000
22.50 C6.02-12.24%12408-10FIGR260821C00022500
22.00 C6.510%1108-10FIGR260821C00022000
21.00 C4.720%2207-31FIGR260821C00021000
20.00 C8.85-1.67%211908-06FIGR260821C00020000
19.00 C00%0FIGR260821C00019000
17.50 C14.20-47.41%12607-21FIGR260821C00017500
17.00 C00%0FIGR260821C00017000
16.00 C00%0FIGR260821C00016000
15.00 C00%0FIGR260821C00015000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0FIGR260821P00110000
105.00 P00%0FIGR260821P00105000
100.00 P00%0FIGR260821P00100000
95.00 P00%0FIGR260821P00095000
90.00 P63.330%1008-03FIGR260821P00090000
85.00 P00%0FIGR260821P00085000
80.00 P53.07+14.25%1108-03FIGR260821P00080000
77.50 P00%0FIGR260821P00077500
75.00 P42.20+0.36%204104-27FIGR260821P00075000
72.50 P38.92+2.61%35304-15FIGR260821P00072500
70.00 P41.88+21.99%2206-18FIGR260821P00070000
67.50 P39.20-0.46%2608-10FIGR260821P00067500
65.00 P36.87-0.16%21106-18FIGR260821P00065000
62.50 P00%0FIGR260821P00062500
60.00 P31.90+11.54%24306-18FIGR260821P00060000
57.50 P29.70+51.92%4108-10FIGR260821P00057500
55.00 P23.81-14.11%1115507-16FIGR260821P00055000
52.50 P00%0FIGR260821P00052500
50.00 P21.44+1.85%253907-23FIGR260821P00050000
47.50 P18.15+20.52%1307-23FIGR260821P00047500
45.00 P16.70-8.29%257808-07FIGR260821P00045000
42.50 P17.10+21.54%114407-31FIGR260821P00042500
40.00 P11.10-6.01%1064708-07FIGR260821P00040000
39.00 P10.750%1108-05FIGR260821P00039000
38.00 P9.900%1108-05FIGR260821P00038000
37.50 P9.18-25.97%216308-05FIGR260821P00037500
37.00 P00%0FIGR260821P00037000
36.00 P7.850%1108-05FIGR260821P00036000
35.50 P00%0FIGR260821P00035500
35.00 P6.75-11.65%181608-07FIGR260821P00035000
34.50 P00%0FIGR260821P00034500
34.00 P00%0FIGR260821P00034000
33.50 P5.90-12.07%101008-10FIGR260821P00033500
33.00 P5.500%1108-10FIGR260821P00033000
32.50 P5.26-35.06%12,00508-10FIGR260821P00032500
32.00 P4.710.00%81508-06FIGR260821P00032000
31.50 P00%0FIGR260821P00031500
31.00 P6.650%1107-31FIGR260821P00031000
30.50 P3.550%2008-05FIGR260821P00030500
30.00 P3.10-6.06%731,50008-10FIGR260821P00030000
29.50 P00%0FIGR260821P00029500
29.00 P2.750%1108-06FIGR260821P00029000
28.50 P2.47+3.78%23808-10FIGR260821P00028500
28.00 P2.25-5.46%105308-07FIGR260821P00028000
27.50 P1.98-9.17%12,92208-10FIGR260821P00027500
27.00 P1.45-14.20%101808-07FIGR260821P00027000
26.50 P1.55-10.40%11408-10FIGR260821P00026500
26.00 P1.05-12.50%56108-10FIGR260821P00026000
25.50 P1.100.00%33508-10FIGR260821P00025500
25.00 P0.80-19.19%102,19508-10FIGR260821P00025000
24.50 P0.70-15.66%44808-10FIGR260821P00024500
24.00 P0.67+9.84%203508-10FIGR260821P00024000
23.00 P0.45+32.35%12908-10FIGR260821P00023000
22.50 P0.40+33.33%13,08408-10FIGR260821P00022500
22.00 P0.27-3.57%202308-10FIGR260821P00022000
21.00 P0.13-45.83%28008-10FIGR260821P00021000
20.00 P0.12-20.00%533208-10FIGR260821P00020000
19.00 P0.12-20.00%615508-06FIGR260821P00019000
17.50 P0.09-30.77%124908-07FIGR260821P00017500
17.00 P0.100%4108-03FIGR260821P00017000
16.00 P00%0FIGR260821P00016000
15.00 P0.10+100.00%56407-31FIGR260821P00015000


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