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 May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4	101	19	15

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	3.80	-24.00%	2	7	09-25	FIGR270521C00050000
47.50 C	0	0%	0			FIGR270521C00047500
45.00 C	0	0%	0			FIGR270521C00045000
42.50 C	0	0%	0			FIGR270521C00042500
40.00 C	4.69	-25.56%	10	11	09-28	FIGR270521C00040000
37.50 C	9.40	+2.06%	10	10	09-23	FIGR270521C00037500
35.00 C	7.45	-6.88%	2	72	09-25	FIGR270521C00035000
32.50 C	0	0%	0			FIGR270521C00032500
30.00 C	9.18	0%	1	1	09-25	FIGR270521C00030000
27.50 C	0	0%	0			FIGR270521C00027500
25.00 C	13.00	0%	1	1	09-24	FIGR270521C00025000
22.50 C	0	0%	0			FIGR270521C00022500
20.00 C	0	0%	0			FIGR270521C00020000
17.50 C	14.26	-11.43%	1	3	09-28	FIGR270521C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			FIGR270521P00050000
47.50 P	0	0%	0			FIGR270521P00047500
45.00 P	17.70	0%	10	10	09-28	FIGR270521P00045000
42.50 P	0	0%	0			FIGR270521P00042500
40.00 P	12.52	0%	6	6	09-17	FIGR270521P00040000
37.50 P	0	0%	0			FIGR270521P00037500
35.00 P	0	0%	0			FIGR270521P00035000
32.50 P	0	0%	0			FIGR270521P00032500
30.00 P	7.00	+9.38%	1	3	09-28	FIGR270521P00030000
27.50 P	5.76	0%	8	5	09-28	FIGR270521P00027500
25.00 P	4.34	+15.43%	2	3	09-28	FIGR270521P00025000
22.50 P	0	0%	0			FIGR270521P00022500
20.00 P	2.06	+18.39%	5	6	09-25	FIGR270521P00020000
17.50 P	1.05	0%	1	1	09-23	FIGR270521P00017500

.dark-mode .g0LkxD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0LkxD{ color: #333333; background-color: white; border: 2px solid #333333; }FIGRFigure Technology Solutions, Inc. Class A Common Stockstock NASDAQ