Dark

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 ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Oct 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1	481	720	381

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.45	-25.00%	1	11	09-21	FIGR261023C00050000
49 C	0.45	-10.00%	46	81	09-22	FIGR261023C00049000
48 C	0	0%	0			FIGR261023C00048000
47 C	0.79	-58.42%	2	2	09-11	FIGR261023C00047000
46 C	0.75	-25.00%	30	36	09-18	FIGR261023C00046000
45 C	0.75	-31.19%	1	9	09-23	FIGR261023C00045000
44 C	0.28	-75.65%	1	3	09-28	FIGR261023C00044000
43 C	0.55	-50.89%	1	37	09-24	FIGR261023C00043000
42 C	0.64	-65.41%	1	26	09-24	FIGR261023C00042000
41 C	0.55	-35.29%	5	7	09-25	FIGR261023C00041000
40 C	0.38	-36.67%	11	59	09-28	FIGR261023C00040000
39 C	3.70	0%	5	4	09-08	FIGR261023C00039000
38 C	1.95	-30.60%	57	51	09-23	FIGR261023C00038000
37 C	0.60	-82.35%	1	24	09-28	FIGR261023C00037000
36 C	0.55	-67.07%	5	15	09-28	FIGR261023C00036000
35 C	0.80	-62.62%	72	46	09-28	FIGR261023C00035000
34 C	4.90	-9.26%	2	6	09-22	FIGR261023C00034000
33 C	0	0%	0			FIGR261023C00033000
32 C	1.68	0%	60	60	09-28	FIGR261023C00032000
31 C	1.90	0%	2	2	09-28	FIGR261023C00031000
30 C	2.60	-50.66%	2	2	09-28	FIGR261023C00030000
29 C	0	0%	0			FIGR261023C00029000
28 C	0	0%	0			FIGR261023C00028000
27 C	0	0%	0			FIGR261023C00027000
26 C	10.98	0%	1	1	09-22	FIGR261023C00026000
25 C	0	0%	0			FIGR261023C00025000
24 C	0	0%	0			FIGR261023C00024000
23 C	0	0%	0			FIGR261023C00023000
22 C	0	0%	0			FIGR261023C00022000
20 C	0	0%	0			FIGR261023C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			FIGR261023P00050000
49 P	0	0%	0			FIGR261023P00049000
48 P	0	0%	0			FIGR261023P00048000
47 P	0	0%	0			FIGR261023P00047000
46 P	0	0%	0			FIGR261023P00046000
45 P	0	0%	0			FIGR261023P00045000
44 P	0	0%	0			FIGR261023P00044000
43 P	0	0%	0			FIGR261023P00043000
42 P	0	0%	0			FIGR261023P00042000
41 P	0	0%	0			FIGR261023P00041000
40 P	6.30	+23.53%	2	4	09-23	FIGR261023P00040000
39 P	3.65	-29.13%	6	2	09-09	FIGR261023P00039000
38 P	5.00	0%	20	20	09-23	FIGR261023P00038000
37 P	4.20	+51.62%	2	2	09-14	FIGR261023P00037000
36 P	6.17	+78.84%	65	70	09-28	FIGR261023P00036000
35 P	4.15	+38.33%	5	93	09-24	FIGR261023P00035000
34 P	4.02	+18.24%	28	51	09-25	FIGR261023P00034000
33 P	4.00	+29.03%	1	120	09-28	FIGR261023P00033000
32 P	2.73	+61.54%	34	45	09-25	FIGR261023P00032000
31 P	1.25	+19.05%	14	18	09-23	FIGR261023P00031000
30 P	2.60	+44.44%	12	295	09-28	FIGR261023P00030000
29 P	2.10	+61.54%	6	71	09-28	FIGR261023P00029000
28 P	1.50	+50.00%	7	26	09-28	FIGR261023P00028000
27 P	1.15	+64.29%	1	11	09-28	FIGR261023P00027000
26 P	0.87	+262.50%	2	23	09-28	FIGR261023P00026000
25 P	0.45	+18.42%	1	45	09-28	FIGR261023P00025000
24 P	0.25	+8.70%	123	198	09-25	FIGR261023P00024000
23 P	0.21	+61.54%	4	5	09-28	FIGR261023P00023000
22 P	0.15	+50.00%	4	2	09-28	FIGR261023P00022000
20 P	0	0%	0			FIGR261023P00020000

.dark-mode .QdC2vW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdC2vW{ color: #333333; background-color: white; border: 2px solid #333333; }FIGRFigure Technology Solutions, Inc. Class A Common Stockstock NASDAQ