Breaking News

Figure Technology Solutions Ltd (FIGR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

39.10 +3.04 +8.43%

22/08 - Closed. Currency in USD

After Hours

39.32

+0.22

+0.56%

7:59:56 - Real-time Data

Type: Equity

Market: United States

Volume: 5,347,653
Bid/Ask: 0.00 / 0.00
Day's Range: 36.85 - 39.68

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Figure Technology Option Chain

Get free option data for FIGR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Figure Technology options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 21, 2026 20:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.4	25	0	15.00	0	0%	0	0.25	0
FIGR Call 15.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260828\|15.00C Delta0.9979 Imp Vol2.5775 Bid22.4 Gamma0.0005 Theoretical24.09 Ask25 Theta-0.0081 Intrinsic Value24.12 Volume0 Vega0.0004 Time Value-24.12 Open Interest0 Rho0.0029 Delta / Theta-123.0903 FIGR Put 15.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260828\|15.00P Delta-0.0151 Imp Vol3.6086 Bid0 Gamma0.002 Theoretical0.13 Ask0.25 Theta-0.0532 Intrinsic Value-24.12 Volume0 Vega0.0021 Time Value24.12 Open Interest0 Rho-0.0001 Delta / Theta0.2846
0	0%	21.4	23.9	0	16.00	0	0%	0	0.75	0
FIGR Call 16.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260828\|16.00C Delta0.9979 Imp Vol2.3941 Bid21.4 Gamma0.0005 Theoretical23.09 Ask23.9 Theta-0.0078 Intrinsic Value23.12 Volume0 Vega0.0004 Time Value-23.12 Open Interest2 Rho0.003 Delta / Theta-128.5101 FIGR Put 16.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260828\|16.00P Delta-0.0336 Imp Vol4.1863 Bid0 Gamma0.0033 Theoretical0.38 Ask0.75 Theta-0.1206 Intrinsic Value-23.12 Volume0 Vega0.004 Time Value23.12 Open Interest0 Rho-0.0003 Delta / Theta0.2782
0	0%	20.4	22.9	0	17.00	0	0%	0	0.75	0
FIGR Call 17.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260828\|17.00C Delta0.9979 Imp Vol2.2218 Bid20.4 Gamma0.0006 Theoretical22.09 Ask22.9 Theta-0.0074 Intrinsic Value22.12 Volume0 Vega0.0004 Time Value-22.12 Open Interest0 Rho0.0032 Delta / Theta-134.4853 FIGR Put 17.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260828\|17.00P Delta-0.0358 Imp Vol3.9336 Bid0 Gamma0.0037 Theoretical0.38 Ask0.75 Theta-0.1196 Intrinsic Value-22.12 Volume0 Vega0.0043 Time Value22.12 Open Interest0 Rho-0.0003 Delta / Theta0.2996
					39.12	Price @ Aug 21, 2026 20:01 GMT
1.69	144.93%	1.4	1.7	10	39.50	1.9	0%	1.85	2.1	1
FIGR Call 39.50 Exp: Aug 28, 2026 Last: 1.69 Chg.: 144.93% SymbolFIGR\|20260828\|39.50C Delta0.4855 Imp Vol0.8042 Bid1.4 Gamma0.0916 Theoretical1.55 Ask1.7 Theta-0.1256 Intrinsic Value-0.38 Volume10 Vega0.0216 Time Value2.07 Open Interest4 Rho0.0033 Delta / Theta-3.8642 FIGR Put 39.50 Exp: Aug 28, 2026 Last: 1.9 Chg.: 0% SymbolFIGR\|20260828\|39.50P Delta-0.5144 Imp Vol0.8137 Bid1.85 Gamma0.0907 Theoretical1.98 Ask2.1 Theta-0.1235 Intrinsic Value0.38 Volume1 Vega0.0216 Time Value1.52 Open Interest0 Rho-0.0037 Delta / Theta4.1659
1.35	114.29%	1.2	1.4	375	40.00	2.55	0%	2.1	2.4	2
FIGR Call 40.00 Exp: Aug 28, 2026 Last: 1.35 Chg.: 114.29% SymbolFIGR\|20260828\|40.00C Delta0.4382 Imp Vol0.7852 Bid1.2 Gamma0.0928 Theoretical1.3 Ask1.4 Theta-0.1212 Intrinsic Value-0.88 Volume375 Vega0.0213 Time Value2.23 Open Interest1,256 Rho0.003 Delta / Theta-3.6161 FIGR Put 40.00 Exp: Aug 28, 2026 Last: 2.55 Chg.: 0% SymbolFIGR\|20260828\|40.00P Delta-0.5597 Imp Vol0.8066 Bid2.1 Gamma0.0905 Theoretical2.25 Ask2.4 Theta-0.1209 Intrinsic Value0.88 Volume2 Vega0.0213 Time Value1.67 Open Interest15 Rho-0.004 Delta / Theta4.6295
1.15	35.29%	1.05	1.25	8,280	40.50	2.3	0%	2.45	2.7	35
FIGR Call 40.50 Exp: Aug 28, 2026 Last: 1.15 Chg.: 35.29% SymbolFIGR\|20260828\|40.50C Delta0.3969 Imp Vol0.8029 Bid1.05 Gamma0.0888 Theoretical1.15 Ask1.25 Theta-0.121 Intrinsic Value-1.38 Volume8,280 Vega0.0209 Time Value2.53 Open Interest3 Rho0.0028 Delta / Theta-3.2785 FIGR Put 40.50 Exp: Aug 28, 2026 Last: 2.3 Chg.: 0% SymbolFIGR\|20260828\|40.50P Delta-0.6021 Imp Vol0.8127 Bid2.45 Gamma0.0879 Theoretical2.58 Ask2.7 Theta-0.119 Intrinsic Value1.38 Volume35 Vega0.0209 Time Value0.92 Open Interest0 Rho-0.0043 Delta / Theta5.0608

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FIGR Comments

Write your thoughts about Figure Technology Solutions Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,238.46	+80.12	+1.30%
Nikkei 225	66,016.36	-200.43	-0.30%
Shanghai	3,905.20	+1.48	+0.04%
US 500	7,671.1	+29.4	+0.39%
US Tech 100	29,288.5	+75.3	+0.26%
DAX	26,136.56	+153.52	+0.59%
Dollar Index	98.770	-0.050	-0.05%

Crude Oil WTI	86.64	-0.19	-0.22%
Brent Oil	92.67	+0.15	+0.16%
Natural Gas	2.810	+0.022	+0.80%
Gold	4,661.60	+90.20	+1.97%
Silver	69.010	+0.910	+1.33%
US Soybeans	1,240.25	+3.75	+0.30%
Copper	6.5800	+0.1100	+1.72%

Philippines 2Y	6.334	0.000	0.00%
Philippines 10Y	7.233	0.000	0.00%
Philippines 20Y	7.432	0.000	0.00%
U.S. 2Y	4.234	+0.049	+1.17%
U.S. 10Y	4.738	+0.040	+0.85%
U.S. 30Y	5.276	+0.039	+0.74%
Germany 10Y	3.2564	+0.0009	+0.03%

Alphabet C	341.75	+3.55	+1.05%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.92	+1.00	+1.28%
Booking	209.62	-0.25	-0.12%
Apple	309.35	-1.95	-0.63%
Alibaba ADR	119.34	-11.19	-8.57%
Tesla	362.86	+17.73	+5.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIGR	39.10	+3.04	+8.43%
	PNX/USD	0.000428	+0.000203	+90.08%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.28	+8.47%	2.47B
Philex Mining	10.700	+7.32%	19.74M
Apex Mining	15.5800	+9.26%	12.79M
BDO Unibank	122.70	+0.49%	2.70M
SM Investments	579.00	+1.94%	712.28K
International Container	960.500	+3.28%	692.59K
Manila Electric	482.00	-1.47%	530.19K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.0400	+30.00%	102.33M
Vulcan	0.3450	+23.21%	8.34M
F&J Prince	2.890	+19.92%	30.00K
Jackstones	2.060	+17.71%	7.00K
Geograce Resources	0.099	+10.00%	4.24M
Zeus	0.079	+9.72%	670.00K
Apex Mining	15.5800	+9.26%	12.79M

Name	Last	Chg. %	Vol.
Cirtek	1.21	-17.12%	15.76M
Philippine Estates	0.385	-8.33%	280.00K
DFNN	0.660	-7.04%	200.00K
Sta Lucia Land	1.880	-5.05%	340.00K
Ionics	2.100	-4.11%	5.85M
Solid Group	1.150	-3.36%	170.00K
San Miguel Prf s	72.20	-3.09%	0.01K