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 30, 2026 3:59:56 PM EDT
28.85USD-1.519%(-0.45)6,001,810
27.31Bid   30.63Ask   3.32Spread
Pre-market
Sep 30, 2026 9:27:30 AM EDT
30.17USD+2.969%(+0.87)11,176
After-hours
Sep 30, 2026 4:32:30 PM EDT
28.90USD+0.156%(+0.05)19,654
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,83216,5745,1874,205


FIGR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

FIGR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

FIGR Jan 15, 2027 Exp. - Max Pain @ $30.00

Puts
Calls


FIGR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.100.00%620909-25FIGR270115C00110000
105.00 C0.17-66.00%11509-02FIGR270115C00105000
100.00 C0.30-48.28%166609-10FIGR270115C00100000
95.00 C0.35-50.00%14009-10FIGR270115C00095000
90.00 C0.45-10.00%139609-10FIGR270115C00090000
85.00 C0.35-58.82%337609-23FIGR270115C00085000
80.00 C0.52-18.75%12,13509-18FIGR270115C00080000
77.50 C1.00-37.50%14608-28FIGR270115C00077500
75.00 C0.15-71.70%71753509-28FIGR270115C00075000
72.50 C1.00-39.39%117408-31FIGR270115C00072500
70.00 C0.37-63.00%124109-28FIGR270115C00070000
67.50 C0.85-15.00%44309-23FIGR270115C00067500
65.00 C0.55-45.00%1459509-25FIGR270115C00065000
62.50 C0.77-33.04%27409-24FIGR270115C00062500
60.00 C0.49-2.00%797609-29FIGR270115C00060000
57.50 C1.00-33.33%123109-24FIGR270115C00057500
55.00 C0.78-29.09%11,06609-28FIGR270115C00055000
52.50 C00%0FIGR270115C00052500
50.00 C1.00-4.76%72,32709-29FIGR270115C00050000
47.50 C1.17-9.30%224409-29FIGR270115C00047500
45.00 C1.42+1.43%293609-29FIGR270115C00045000
42.50 C1.70-11.92%1023809-29FIGR270115C00042500
40.00 C2.05-7.66%271,33409-29FIGR270115C00040000
37.50 C2.40-17.24%4290609-29FIGR270115C00037500
35.00 C3.02-6.50%152,00309-29FIGR270115C00035000
32.50 C4.35-33.08%1313309-28FIGR270115C00032500
30.00 C4.50-13.46%14563509-29FIGR270115C00030000
27.50 C5.80-39.27%286309-29FIGR270115C00027500
25.00 C7.20-11.11%11,66309-29FIGR270115C00025000
22.50 C15.70+52.43%17308-20FIGR270115C00022500
20.00 C14.88-7.35%117009-15FIGR270115C00020000
17.50 C20.30+10.33%113708-19FIGR270115C00017500
15.00 C19.40-16.74%12609-01FIGR270115C00015000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P70.00+2.94%101005-18FIGR270115P00110000
105.00 P00%0FIGR270115P00105000
100.00 P45.900%5501-28FIGR270115P00100000
95.00 P41.90-4.34%1501-28FIGR270115P00095000
90.00 P41.50+8.07%1401-29FIGR270115P00090000
85.00 P38.20+9.14%2801-30FIGR270115P00085000
80.00 P34.500%3301-30FIGR270115P00080000
77.50 P00%0FIGR270115P00077500
75.00 P49.56+6.31%1607-30FIGR270115P00075000
72.50 P44.37+5.92%101106-05FIGR270115P00072500
70.00 P38.24-7.12%201607-07FIGR270115P00070000
67.50 P20.100%10001-16FIGR270115P00067500
65.00 P38.98+8.49%56007-29FIGR270115P00065000
62.50 P36.63+3.13%22707-29FIGR270115P00062500
60.00 P24.32-28.72%13708-20FIGR270115P00060000
57.50 P29.400%2102-26FIGR270115P00057500
55.00 P24.76-16.10%2015009-28FIGR270115P00055000
52.50 P00%0FIGR270115P00052500
50.00 P15.70-5.59%127809-22FIGR270115P00050000
47.50 P12.68-29.32%11208-25FIGR270115P00047500
45.00 P15.50+32.93%111609-28FIGR270115P00045000
42.50 P11.10-36.57%407309-04FIGR270115P00042500
40.00 P10.52+15.86%358909-24FIGR270115P00040000
37.50 P9.70-4.90%1423909-29FIGR270115P00037500
35.00 P8.00+11.58%372209-28FIGR270115P00035000
32.50 P7.00+5.58%13624509-29FIGR270115P00032500
30.00 P4.80+0.84%22,57009-29FIGR270115P00030000
27.50 P3.500.00%263009-29FIGR270115P00027500
25.00 P2.70+8.00%51,74009-29FIGR270115P00025000
22.50 P1.55+47.62%128009-29FIGR270115P00022500
20.00 P1.02+32.47%5222309-29FIGR270115P00020000
17.50 P0.50-1.96%124909-29FIGR270115P00017500
15.00 P0.22-4.35%121,08309-16FIGR270115P00015000


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