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

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 ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Oct 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6	211	190	495

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.25	-66.67%	1	2	09-24	FIGR261030C00050000
49 C	0.55	0%	1	1	09-15	FIGR261030C00049000
48 C	0	0%	0			FIGR261030C00048000
47 C	0	0%	0			FIGR261030C00047000
46 C	0	0%	0			FIGR261030C00046000
45 C	0.89	-29.92%	1	9	09-23	FIGR261030C00045000
44 C	1.35	+10.66%	4	14	09-21	FIGR261030C00044000
43 C	1.35	0%	1	2	09-21	FIGR261030C00043000
42 C	1.86	+55.00%	18	30	09-22	FIGR261030C00042000
41 C	0.38	-83.83%	5	22	09-28	FIGR261030C00041000
40 C	0.65	-20.73%	1	45	09-28	FIGR261030C00040000
39 C	0.72	-37.39%	2	1	09-28	FIGR261030C00039000
38 C	1.03	-35.63%	1	8	09-28	FIGR261030C00038000
37 C	1.00	-35.48%	1	27	09-28	FIGR261030C00037000
36 C	0.80	-52.66%	1	37	09-28	FIGR261030C00036000
35 C	1.38	-61.67%	3	6	09-28	FIGR261030C00035000
34 C	1.75	0%	3	3	09-28	FIGR261030C00034000
33 C	3.10	-20.92%	1	1	09-24	FIGR261030C00033000
32 C	1.95	-56.08%	2	2	09-28	FIGR261030C00032000
31 C	4.25	0%	1	1	09-24	FIGR261030C00031000
30 C	0	0%	0			FIGR261030C00030000
29 C	0	0%	0			FIGR261030C00029000
28 C	0	0%	0			FIGR261030C00028000
27 C	0	0%	0			FIGR261030C00027000
26 C	0	0%	0			FIGR261030C00026000
25 C	5.76	0%	10	6	09-28	FIGR261030C00025000
24 C	0	0%	0			FIGR261030C00024000
23 C	0	0%	0			FIGR261030C00023000
22 C	0	0%	0			FIGR261030C00022000
20 C	0	0%	0			FIGR261030C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	0	0%	0			FIGR261030P00050000
49 P	0	0%	0			FIGR261030P00049000
48 P	0	0%	0			FIGR261030P00048000
47 P	0	0%	0			FIGR261030P00047000
46 P	0	0%	0			FIGR261030P00046000
45 P	0	0%	0			FIGR261030P00045000
44 P	0	0%	0			FIGR261030P00044000
43 P	0	0%	0			FIGR261030P00043000
42 P	0	0%	0			FIGR261030P00042000
41 P	0	0%	0			FIGR261030P00041000
40 P	5.70	0%	1	1	09-11	FIGR261030P00040000
39 P	0	0%	0			FIGR261030P00039000
38 P	6.30	+31.80%	1	1	09-24	FIGR261030P00038000
37 P	7.80	+38.05%	1	4	09-28	FIGR261030P00037000
36 P	3.55	-25.26%	5	6	09-21	FIGR261030P00036000
35 P	5.95	+19.00%	12	59	09-28	FIGR261030P00035000
34 P	2.73	+25.23%	4	3	09-23	FIGR261030P00034000
33 P	4.37	+21.39%	5	8	09-28	FIGR261030P00033000
32 P	2.60	+8.33%	1	33	09-25	FIGR261030P00032000
31 P	3.25	+33.20%	3	19	09-28	FIGR261030P00031000
30 P	2.83	+45.13%	26	56	09-28	FIGR261030P00030000
29 P	2.45	+53.13%	5	14	09-28	FIGR261030P00029000
28 P	1.75	+42.28%	29	89	09-28	FIGR261030P00028000
27 P	1.20	+41.18%	19	38	09-28	FIGR261030P00027000
26 P	1.10	+144.44%	17	17	09-28	FIGR261030P00026000
25 P	0.82	+70.83%	42	38	09-28	FIGR261030P00025000
24 P	0.54	+80.00%	9	23	09-28	FIGR261030P00024000
23 P	0.40	+66.67%	6	133	09-28	FIGR261030P00023000
22 P	0.27	+80.00%	140	141	09-28	FIGR261030P00022000
20 P	0.15	0%	4	2	09-15	FIGR261030P00020000

.dark-mode .F5v70Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F5v70Z{ color: #333333; background-color: white; border: 2px solid #333333; }FIGRFigure Technology Solutions, Inc. Class A Common Stockstock NASDAQ