Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 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 19, 2029View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
181324429


FIGR Jan 19, 2029 Exp. - Volume by Strike
Puts
Calls

FIGR Jan 19, 2029 Exp. - Open Interest by Strike

Puts
Calls

FIGR Jan 19, 2029 Exp. - Max Pain @ $30.00

Puts
Calls


FIGR Jan 19, 2029 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C10.65-9.75%1209-24FIGR290119C00055000
50.00 C00%0FIGR290119C00050000
47.50 C12.090%242409-25FIGR290119C00047500
45.00 C14.500%3309-15FIGR290119C00045000
42.50 C00%0FIGR290119C00042500
40.00 C12.50-9.42%262609-28FIGR290119C00040000
37.50 C13.40-22.54%585809-28FIGR290119C00037500
35.00 C15.600%5509-24FIGR290119C00035000
32.50 C15.40-7.45%2409-25FIGR290119C00032500
30.00 C15.00-9.09%31009-28FIGR290119C00030000
27.50 C15.04-24.42%11009-28FIGR290119C00027500
25.00 C17.50-14.63%4209-25FIGR290119C00025000
22.50 C00%0FIGR290119C00022500
20.00 C20.00-12.59%4509-24FIGR290119C00020000
17.50 C24.100%2109-18FIGR290119C00017500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P00%0FIGR290119P00055000
50.00 P00%0FIGR290119P00050000
47.50 P00%0FIGR290119P00047500
45.00 P00%0FIGR290119P00045000
42.50 P00%0FIGR290119P00042500
40.00 P00%0FIGR290119P00040000
37.50 P00%0FIGR290119P00037500
35.00 P13.56-5.77%202209-21FIGR290119P00035000
32.50 P00%0FIGR290119P00032500
30.00 P12.04+18.04%12209-28FIGR290119P00030000
27.50 P9.950%2209-28FIGR290119P00027500
25.00 P8.20+8.90%2309-25FIGR290119P00025000
22.50 P7.05+6.82%1909-28FIGR290119P00022500
20.00 P5.10-7.27%11509-23FIGR290119P00020000
17.50 P00%0FIGR290119P00017500


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