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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
481	14,632	2,461	4,563

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.33	-34.00%	9	767	09-25	FIGR261120C00055000
50.00 C	0.35	-46.15%	205	4,297	09-28	FIGR261120C00050000
47.50 C	0.50	-39.76%	1	135	09-28	FIGR261120C00047500
45.00 C	0.62	-43.64%	205	1,058	09-28	FIGR261120C00045000
42.50 C	0.82	-46.05%	3	171	09-28	FIGR261120C00042500
40.00 C	1.10	-43.59%	231	5,577	09-28	FIGR261120C00040000
37.50 C	1.45	-40.82%	82	1,043	09-28	FIGR261120C00037500
35.00 C	2.22	-23.97%	40	1,012	09-28	FIGR261120C00035000
32.50 C	2.65	-50.00%	102	214	09-28	FIGR261120C00032500
30.00 C	3.60	-28.29%	4	358	09-28	FIGR261120C00030000
27.50 C	9.10	-12.08%	2	134	09-23	FIGR261120C00027500
25.00 C	12.90	-9.41%	2	42	09-03	FIGR261120C00025000
22.50 C	13.60	-2.44%	1	208	09-22	FIGR261120C00022500
20.00 C	11.00	-46.86%	10	71	09-28	FIGR261120C00020000
17.50 C	8.71	-29.36%	4	7	07-31	FIGR261120C00017500
15.00 C	12.30	+2.50%	1	19	08-03	FIGR261120C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	18.58	0%	1	1	09-08	FIGR261120P00055000
50.00 P	25.22	+6.86%	10	31	07-29	FIGR261120P00050000
47.50 P	12.13	-46.80%	1	18	08-21	FIGR261120P00047500
45.00 P	14.80	+40.15%	1	29	09-28	FIGR261120P00045000
42.50 P	8.60	+1.18%	1	87	09-10	FIGR261120P00042500
40.00 P	6.60	+9.09%	2	127	09-22	FIGR261120P00040000
37.50 P	7.00	+20.69%	6	253	09-16	FIGR261120P00037500
35.00 P	6.59	+9.83%	64	369	09-28	FIGR261120P00035000
32.50 P	5.00	+13.64%	1	312	09-28	FIGR261120P00032500
30.00 P	4.00	+29.03%	238	1,234	09-28	FIGR261120P00030000
27.50 P	2.73	+41.45%	37	2,168	09-28	FIGR261120P00027500
25.00 P	1.60	+42.86%	72	1,461	09-28	FIGR261120P00025000
22.50 P	0.85	+34.92%	38	423	09-28	FIGR261120P00022500
20.00 P	0.37	+68.18%	5	159	09-28	FIGR261120P00020000
17.50 P	0.20	-4.76%	4	57	08-31	FIGR261120P00017500
15.00 P	0.10	-50.00%	4	295	09-09	FIGR261120P00015000

.dark-mode .MzYVn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MzYVn7{ color: #333333; background-color: white; border: 2px solid #333333; }FIGRFigure Technology Solutions, Inc. Class A Common Stockstock NASDAQ