Breaking News

Figure Technology Solutions Ltd (FIGR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

36.85 +1.33 +3.74%

19/08 - Closed. Currency in USD

Pre Market

37.52

+0.67

+1.82%

13:20:42 - Real-time Data

Type: Equity

Market: United States

Volume: 6,010,893
Bid/Ask: 0.00 / 0.00
Day's Range: 35.04 - 37.59

General
Chart
- Streaming Chart
- 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 19, 2026 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.5	23.7	0	15.00	0	0%	0	0.05	0
FIGR Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260821\|15.00C Delta0.9734 Imp Vol7.3 Bid20.5 Gamma0.0031 Theoretical22.1 Ask23.7 Theta-0.3075 Intrinsic Value21.85 Volume0 Vega0.0017 Time Value-21.85 Open Interest0 Rho0.0008 Delta / Theta-3.1655 FIGR Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260821\|15.00P Delta-0.0051 Imp Vol5.0943 Bid0 Gamma0.001 Theoretical0.03 Ask0.05 Theta-0.0507 Intrinsic Value-21.85 Volume0 Vega0.0004 Time Value21.85 Open Interest64 Rho0 Delta / Theta0.0997
0	0%	19.5	22.4	0	16.00	0	0%	0	0.75	0
FIGR Call 16.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260821\|16.00C Delta0.985 Imp Vol5.7592 Bid19.5 Gamma0.0024 Theoretical20.95 Ask22.4 Theta-0.1502 Intrinsic Value20.85 Volume0 Vega0.001 Time Value-20.85 Open Interest0 Rho0.0008 Delta / Theta-6.5592 FIGR Put 16.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260821\|16.00P Delta-0.0371 Imp Vol7.4699 Bid0 Gamma0.004 Theoretical0.38 Ask0.75 Theta-0.4126 Intrinsic Value-20.85 Volume0 Vega0.0022 Time Value20.85 Open Interest0 Rho-0.0001 Delta / Theta0.0899
0	0%	19.3	20.8	0	17.00	0	0%	0	0.75	0
FIGR Call 17.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260821\|17.00C Delta0.9737 Imp Vol6.1027 Bid19.3 Gamma0.0037 Theoretical20.05 Ask20.8 Theta-0.255 Intrinsic Value19.85 Volume0 Vega0.0017 Time Value-19.85 Open Interest0 Rho0.0009 Delta / Theta-3.8179 FIGR Put 17.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260821\|17.00P Delta-0.0397 Imp Vol6.9927 Bid0 Gamma0.0045 Theoretical0.38 Ask0.75 Theta-0.4085 Intrinsic Value-19.85 Volume0 Vega0.0023 Time Value19.85 Open Interest1 Rho-0.0001 Delta / Theta0.0972
					36.85	Price @ Aug 19, 2026 20:55 GMT
0.87	47.46%	0.8	1.25	1,145	37.00	1.15	0%	0.85	1.2	104
FIGR Call 37.00 Exp: Aug 21, 2026 Last: 0.87 Chg.: 47.46% SymbolFIGR\|20260821\|37.00C Delta0.4941 Imp Vol1.0044 Bid0.8 Gamma0.1456 Theoretical1.03 Ask1.25 Theta-0.2749 Intrinsic Value-0.15 Volume1,145 Vega0.0109 Time Value1.02 Open Interest247 Rho0.0009 Delta / Theta-1.7972 FIGR Put 37.00 Exp: Aug 21, 2026 Last: 1.15 Chg.: 0% SymbolFIGR\|20260821\|37.00P Delta-0.5112 Imp Vol0.8729 Bid0.85 Gamma0.1676 Theoretical1.03 Ask1.2 Theta-0.2356 Intrinsic Value0.15 Volume104 Vega0.0109 Time Value1 Open Interest11 Rho-0.001 Delta / Theta2.1695
0.7	84.21%	0.55	1	404	37.50	1.33	-42.17%	1	1.6	8
FIGR Call 37.50 Exp: Aug 21, 2026 Last: 0.7 Chg.: 84.21% SymbolFIGR\|20260821\|37.50C Delta0.4189 Imp Vol0.971 Bid0.55 Gamma0.1475 Theoretical0.78 Ask1 Theta-0.2601 Intrinsic Value-0.65 Volume404 Vega0.0107 Time Value1.35 Open Interest1,896 Rho0.0008 Delta / Theta-1.6104 FIGR Put 37.50 Exp: Aug 21, 2026 Last: 1.33 Chg.: -42.17% SymbolFIGR\|20260821\|37.50P Delta-0.5951 Imp Vol0.8597 Bid1 Gamma0.1654 Theoretical1.3 Ask1.6 Theta-0.2252 Intrinsic Value0.65 Volume8 Vega0.0106 Time Value0.68 Open Interest150 Rho-0.0011 Delta / Theta2.6422
0.52	26.83%	0.4	0.8	1,038	38.00	0	0%	1.4	1.95	0
FIGR Call 38.00 Exp: Aug 21, 2026 Last: 0.52 Chg.: 26.83% SymbolFIGR\|20260821\|38.00C Delta0.3492 Imp Vol0.9741 Bid0.4 Gamma0.1393 Theoretical0.6 Ask0.8 Theta-0.2471 Intrinsic Value-1.15 Volume1,038 Vega0.0101 Time Value1.67 Open Interest954 Rho0.0007 Delta / Theta-1.4135 FIGR Put 38.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIGR\|20260821\|38.00P Delta-0.6637 Imp Vol0.9061 Bid1.4 Gamma0.1478 Theoretical1.68 Ask1.95 Theta-0.2232 Intrinsic Value1.15 Volume0 Vega0.01 Time Value-1.15 Open Interest1 Rho-0.0012 Delta / Theta2.9732

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	108,299.12	-163.81	-0.15%
S. Africa 40 Futures	108,284	+3076	+2.92%
US 30	53,348.3	-114.8	-0.21%
US 500	7,703.8	-4.6	-0.06%
US Tech 100	29,371.0	-55.0	-0.19%
DAX Futures	26,049.0	-135.0	-0.52%
Dollar Index	98.640	-0.091	-0.09%

Gold	4,538.66	-6.64	-0.15%
Silver	66.728	+0.903	+1.37%
Crude Oil WTI	87.00	+2.61	+3.09%
Brent Oil	94.13	+2.51	+2.74%
Natural Gas	2.755	-0.059	-2.10%
Copper	6.4213	-0.0747	-1.15%
US Corn	502.10	+4.10	+0.82%

USD/ZAR	16.1468	+0.0598	+0.37%
EUR/USD	1.1691	+0.0014	+0.12%
GBP/USD	1.3636	+0.0030	+0.22%
USD/JPY	158.60	+0.42	+0.27%
GBP/JPY	216.25	+1.03	+0.48%
USD/CAD	1.3766	-0.0043	-0.31%
AUD/USD	0.7117	-0.0008	-0.11%

Nampak	44,041	+41	+0.09%
MTN	19,239	-106	-0.55%
Standard Bank	31,856	-358	-1.11%
FirstRand Ltd	9,772	-14	-0.14%
Capitec	472,084	-2216	-0.47%
African Rainbow Minerals	18,735	-93	-0.49%
Naspers	79,744	+172	+0.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIGR	36.85	+1.33	+3.74%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	4,681	+0.04%	5.78M
FirstRand Ltd	9,781	-0.05%	3.03M
MTN	19,241	-0.54%	1.65M
Gold Fields	71,847	+1.24%	809.94K
AngloGold Ashanti ADR	173,228	+1.69%	418.53K
Naspers	79,785	+0.27%	416.80K
Valterra Platinum	145,355	0.00%	240.11K

Name	Last	Chg. %	Vol.
Africa Bitcoin	500.00	+11.11%	5.00
Libstar	375	+6.23%	19.05K
Kore Potash	72.00	+5.88%	510.52K
ISA Holdings	210	+5.00%	5.00K
Nutun	84	+5.00%	1.40K
Purple Capital Ltd	206	+4.04%	46.71K
Spur	4,200	+3.70%	5.56K

Name	Last	Chg. %	Vol.
Acsion	870	-21.62%	0.02K
Primary	2,096.00	-15.48%	22.95K
Quantum Foods Holdings	869	-6.46%	0.06K
Italtile	920	-5.15%	908.00
Deneb Investments	248	-4.25%	3.88K
MC Mining	289	-3.34%	10.22K
Kap Industrial	267	-2.91%	536.59K