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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
169,6064,434646


FIGR Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

FIGR Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

FIGR Oct 16, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


FIGR Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.05-37.50%23709-25FIGR261016C00055000
50.00 C0.100.00%126109-28FIGR261016C00050000
47.50 C0.20-33.33%434009-24FIGR261016C00047500
46.00 C0.35-42.62%121709-23FIGR261016C00046000
45.00 C0.15+36.36%293009-28FIGR261016C00045000
44.00 C0.50-35.90%5609-23FIGR261016C00044000
43.00 C1.050%1109-21FIGR261016C00043000
42.50 C0.10-60.00%2369809-28FIGR261016C00042500
42.00 C0.40-69.92%7909-24FIGR261016C00042000
41.50 C00%0FIGR261016C00041500
41.00 C0.20-33.33%41509-28FIGR261016C00041000
40.50 C0.23-30.30%4709-28FIGR261016C00040500
40.00 C0.20-50.00%5062,94109-28FIGR261016C00040000
39.50 C0.25-44.44%4709-28FIGR261016C00039500
39.00 C0.35-36.36%3609-28FIGR261016C00039000
38.50 C0.43-28.33%3409-28FIGR261016C00038500
38.00 C0.35-61.11%152,01009-28FIGR261016C00038000
37.50 C0.42-42.47%141,17809-28FIGR261016C00037500
37.00 C0.82-36.92%125509-25FIGR261016C00037000
36.50 C0.42-53.85%22309-28FIGR261016C00036500
36.00 C0.50-50.00%83009-28FIGR261016C00036000
35.50 C0.52-82.13%3209-28FIGR261016C00035500
35.00 C0.65-44.92%2785509-28FIGR261016C00035000
34.50 C3.010%2109-23FIGR261016C00034500
34.00 C3.330%2109-23FIGR261016C00034000
33.50 C2.66-26.92%202109-24FIGR261016C00033500
33.00 C0.90-53.37%35909-28FIGR261016C00033000
32.50 C2.38-51.43%11109-24FIGR261016C00032500
32.00 C1.45-38.56%23209-28FIGR261016C00032000
31.50 C2.66-6.99%4109-25FIGR261016C00031500
31.00 C1.78-39.46%2209-28FIGR261016C00031000
30.50 C1.70-50.00%4609-28FIGR261016C00030500
30.00 C1.84-45.07%234009-28FIGR261016C00030000
29.00 C00%0FIGR261016C00029000
28.00 C00%0FIGR261016C00028000
27.50 C6.90-29.23%2409-17FIGR261016C00027500
27.00 C00%0FIGR261016C00027000
26.00 C00%0FIGR261016C00026000
25.00 C00%0FIGR261016C00025000
22.50 C00%0FIGR261016C00022500
20.00 C17.800%2208-26FIGR261016C00020000
17.50 C20.140%201008-26FIGR261016C00017500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P23.10+12.14%1109-25FIGR261016P00055000
50.00 P00%0FIGR261016P00050000
47.50 P00%0FIGR261016P00047500
46.00 P00%0FIGR261016P00046000
45.00 P00%0FIGR261016P00045000
44.00 P00%0FIGR261016P00044000
43.00 P00%0FIGR261016P00043000
42.50 P8.900%1109-15FIGR261016P00042500
42.00 P00%0FIGR261016P00042000
41.50 P00%0FIGR261016P00041500
41.00 P00%0FIGR261016P00041000
40.50 P9.95+11.17%2209-28FIGR261016P00040500
40.00 P9.50+12.43%210109-28FIGR261016P00040000
39.50 P8.150%2009-25FIGR261016P00039500
39.00 P8.56+13.38%4309-28FIGR261016P00039000
38.50 P8.15+14.79%4409-28FIGR261016P00038500
38.00 P7.20+4.65%3509-28FIGR261016P00038000
37.50 P6.85+11.56%326609-28FIGR261016P00037500
37.00 P5.100%2209-24FIGR261016P00037000
36.50 P6.500%2109-28FIGR261016P00036500
36.00 P6.28+28.16%142509-28FIGR261016P00036000
35.50 P5.86+31.69%12909-28FIGR261016P00035500
35.00 P6.00+48.15%438209-28FIGR261016P00035000
34.50 P4.80+28.00%1809-28FIGR261016P00034500
34.00 P4.55+33.43%51309-28FIGR261016P00034000
33.50 P4.66+145.26%71509-28FIGR261016P00033500
33.00 P4.35+85.11%35709-28FIGR261016P00033000
32.50 P3.10+21.57%11,01609-28FIGR261016P00032500
32.00 P3.45+60.47%176609-28FIGR261016P00032000
31.50 P1.80+63.64%2509-24FIGR261016P00031500
31.00 P1.89+14.55%657209-25FIGR261016P00031000
30.50 P1.55+171.93%61709-25FIGR261016P00030500
30.00 P2.25+66.67%1851,86309-28FIGR261016P00030000
29.00 P1.72+81.05%182309-28FIGR261016P00029000
28.00 P1.23+70.83%21909-28FIGR261016P00028000
27.50 P1.10+83.33%9734309-28FIGR261016P00027500
27.00 P0.83+93.02%310609-28FIGR261016P00027000
26.00 P0.40+48.15%1909-28FIGR261016P00026000
25.00 P0.40+73.91%4813309-28FIGR261016P00025000
22.50 P0.20+300.00%11009-28FIGR261016P00022500
20.00 P0.050.00%1309-25FIGR261016P00020000
17.50 P00%0FIGR261016P00017500


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