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

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
28.98Bid   29.32Ask   0.34Spread
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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
81,5921,589489


FIGR Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

FIGR Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

FIGR Oct 9, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


FIGR Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.090%1109-17FIGR261009C00050000
49.00 C00%0FIGR261009C00049000
48.00 C00%0FIGR261009C00048000
47.00 C00%0FIGR261009C00047000
46.00 C0.05-90.91%1209-24FIGR261009C00046000
45.00 C0.05-88.89%12309-28FIGR261009C00045000
44.00 C0.450%101009-18FIGR261009C00044000
43.00 C0.21-41.67%11109-24FIGR261009C00043000
42.00 C0.03-93.33%16709-25FIGR261009C00042000
41.50 C0.65-13.33%6709-22FIGR261009C00041500
41.00 C0.78+2.63%1609-21FIGR261009C00041000
40.50 C00%0FIGR261009C00040500
40.00 C0.10-71.43%34109-28FIGR261009C00040000
39.50 C0.38+8.57%1709-25FIGR261009C00039500
39.00 C0.17-43.33%184209-28FIGR261009C00039000
38.50 C0.22-47.62%184109-28FIGR261009C00038500
38.00 C0.45-25.00%79609-25FIGR261009C00038000
37.50 C0.30-33.33%1609-28FIGR261009C00037500
37.00 C0.50-33.33%191,03209-25FIGR261009C00037000
36.50 C0.15-70.00%606309-28FIGR261009C00036500
36.00 C0.33-49.23%32909-28FIGR261009C00036000
35.50 C0.45-48.86%5509-28FIGR261009C00035500
35.00 C0.30-69.39%112009-28FIGR261009C00035000
34.50 C0.45-82.82%232209-28FIGR261009C00034500
34.00 C0.50-70.93%232709-28FIGR261009C00034000
33.50 C0.570%7509-28FIGR261009C00033500
33.00 C0.67-67.32%2209-28FIGR261009C00033000
32.50 C2.350%6209-24FIGR261009C00032500
32.00 C0.90-52.63%31009-28FIGR261009C00032000
31.50 C1.10-55.65%3409-28FIGR261009C00031500
31.00 C00%0FIGR261009C00031000
30.50 C1.450%111109-28FIGR261009C00030500
30.00 C00%0FIGR261009C00030000
29.00 C2.210%8809-28FIGR261009C00029000
28.00 C00%0FIGR261009C00028000
27.00 C00%0FIGR261009C00027000
26.00 C00%0FIGR261009C00026000
25.00 C00%0FIGR261009C00025000
24.00 C00%0FIGR261009C00024000
23.00 C00%0FIGR261009C00023000
20.00 C00%0FIGR261009C00020000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0FIGR261009P00050000
49.00 P00%0FIGR261009P00049000
48.00 P16.20+1.25%1109-25FIGR261009P00048000
47.00 P00%0FIGR261009P00047000
46.00 P00%0FIGR261009P00046000
45.00 P00%0FIGR261009P00045000
44.00 P00%0FIGR261009P00044000
43.00 P00%0FIGR261009P00043000
42.00 P00%0FIGR261009P00042000
41.50 P00%0FIGR261009P00041500
41.00 P5.750%2109-10FIGR261009P00041000
40.50 P00%0FIGR261009P00040500
40.00 P3.750%2109-09FIGR261009P00040000
39.50 P7.46+3.61%1109-25FIGR261009P00039500
39.00 P7.04+4.92%1209-25FIGR261009P00039000
38.50 P8.06+21.57%43409-28FIGR261009P00038500
38.00 P7.65+24.59%43609-28FIGR261009P00038000
37.50 P6.20+16.10%8409-25FIGR261009P00037500
37.00 P7.05+36.89%131409-28FIGR261009P00037000
36.50 P6.60+40.43%13409-28FIGR261009P00036500
36.00 P6.05+34.44%51109-28FIGR261009P00036000
35.50 P5.60+30.23%4209-28FIGR261009P00035500
35.00 P5.20+33.33%38309-28FIGR261009P00035000
34.50 P4.44+23.33%11609-28FIGR261009P00034500
34.00 P4.80+47.69%71509-28FIGR261009P00034000
33.50 P4.40+218.84%10509-28FIGR261009P00033500
33.00 P3.85+50.98%94509-28FIGR261009P00033000
32.50 P3.20+50.94%44309-28FIGR261009P00032500
32.00 P3.10+78.16%109609-28FIGR261009P00032000
31.50 P2.82+63.95%51609-28FIGR261009P00031500
31.00 P2.43+62.00%52109-28FIGR261009P00031000
30.50 P1.81+57.39%31009-28FIGR261009P00030500
30.00 P1.65+50.00%401,12809-28FIGR261009P00030000
29.00 P1.36+134.48%102009-28FIGR261009P00029000
28.00 P0.93+106.67%3028109-28FIGR261009P00028000
27.00 P0.65+333.33%262409-28FIGR261009P00027000
26.00 P0.30+100.00%112509-28FIGR261009P00026000
25.00 P0.20+100.00%839609-28FIGR261009P00025000
24.00 P0.10+100.00%204209-28FIGR261009P00024000
23.00 P0.140%2109-16FIGR261009P00023000
20.00 P00%0FIGR261009P00020000


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