Detailed FIGR options chain for 2026-08-21 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for FIGR.
This page focuses on a single options expiration date for FIGR – 2026-08-21 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for FIGR into 2026-08-21.
This FIGR 2026-08-21 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on FIGR expiring on 2026-08-21. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FIGR 260821C00032500 | 32.50 | 3.5 | 3.4 | 3.7 | 8274 | 12074 | 93.95% | YES |
| FIGR 260821C00035000 | 35.00 | 1.59 | 1.35 | 1.9 | 2792 | 8561 | 81.93% | YES |
| FIGR 260821C00030000 | 30.00 | 5.6 | 4.9 | 5.9 | 132 | 4728 | 118.75% | YES |
| FIGR 260821C00045000 | 45.00 | 0.05 | 0 | 0.2 | 21 | 4155 | 129.69% | |
| FIGR 260821C00040000 | 40.00 | 0.2 | 0.05 | 0.3 | 992 | 3091 | 86.33% | |
| FIGR 260821C00027500 | 27.50 | 7.7 | 6.4 | 9 | 7 | 3071 | 258.59% | YES |
| FIGR 260821C00050000 | 50.00 | 0.05 | 0 | 0.05 | 1 | 3019 | 140.63% | |
| FIGR 260821C00055000 | 55.00 | 0.03 | 0 | 0.05 | 1 | 2333 | 175.00% | |
| FIGR 260821C00037500 | 37.50 | 0.62 | 0.4 | 0.75 | 93 | 1823 | 82.42% | |
| FIGR 260821C00042500 | 42.50 | 0.1 | 0.05 | 0.1 | 343 | 1758 | 97.66% | |
| FIGR 260821C00034000 | 34.00 | 2 | 2.05 | 2.7 | 227 | 1495 | 90.43% | YES |
| FIGR 260821C00047500 | 47.50 | 0.03 | 0 | 0.4 | 18 | 1072 | 175.78% | |
| FIGR 260821C00067500 | 67.50 | 0.1 | 0 | 0.05 | 600 | 1029 | 243.75% | |
| FIGR 260821C00065000 | 65.00 | 0.2 | 0 | 0.05 | 80 | 870 | 231.25% | |
| FIGR 260821C00032000 | 32.00 | 3.6 | 3.3 | 4.4 | 114 | 682 | 75.00% | YES |
| FIGR 260821C00075000 | 75.00 | 0.05 | 0 | 0.05 | 1 | 628 | 276.56% | |
| FIGR 260821C00038000 | 38.00 | 0.52 | 0.3 | 0.7 | 476 | 522 | 86.52% | |
| FIGR 260821C00033000 | 33.00 | 3 | 2.95 | 3.5 | 427 | 442 | 101.07% | YES |
| FIGR 260821C00031000 | 31.00 | 4 | 3.5 | 5.1 | 17 | 404 | 130.27% | YES |
| FIGR 260821C00033500 | 33.50 | 2 | 2.25 | 2.9 | 190 | 362 | 75.98% | YES |
| FIGR 260821C00070000 | 70.00 | 0.06 | 0 | 0.1 | 1 | 291 | 276.56% | |
| FIGR 260821C00060000 | 60.00 | 0.08 | 0 | 0.05 | 1 | 268 | 203.13% | |
| FIGR 260821C00029000 | 29.00 | 6.24 | 5.3 | 7.2 | 28 | 244 | 185.35% | YES |
| FIGR 260821C00085000 | 85.00 | 0.05 | 0 | 0.05 | 40 | 196 | 315.63% | |
| FIGR 260821C00025000 | 25.00 | 10.49 | 9.8 | 11.1 | 18 | 146 | 257.81% | YES |
| FIGR 260821C00026000 | 26.00 | 9.09 | 7.7 | 10.4 | 7 | 131 | 282.81% | YES |
| FIGR 260821C00020000 | 20.00 | 13.41 | 13.7 | 16.5 | 9 | 98 | 468.75% | YES |
| FIGR 260821C00080000 | 80.00 | 0.05 | 0 | 0.65 | 3 | 80 | 425.00% | |
| FIGR 260821C00028500 | 28.50 | 6.72 | 5.8 | 7.6 | 17 | 78 | 181.64% | YES |
| FIGR 260821C00100000 | 100.00 | 0.2 | 0 | 0.3 | 3 | 76 | 453.91% | |
| FIGR 260821C00026500 | 26.50 | 8.35 | 7.3 | 9.7 | 2 | 73 | 241.02% | YES |
| FIGR 260821C00057500 | 57.50 | 0.05 | 0 | 0.25 | 5 | 67 | 239.06% | |
| FIGR 260821C00090000 | 90.00 | 0.65 | 0 | 0.3 | 4 | 67 | 416.41% | |
| FIGR 260821C00028000 | 28.00 | 6.07 | 6.2 | 8.2 | 6 | 66 | 207.23% | YES |
| FIGR 260821C00036000 | 36.00 | 1.23 | 1.05 | 1.35 | 482 | 65 | 88.09% | |
| FIGR 260821C00031500 | 31.50 | 4.35 | 3.6 | 4.8 | 11 | 61 | 141.99% | YES |
| FIGR 260821C00035500 | 35.50 | 1.33 | 1.1 | 1.75 | 8250 | 57 | 86.91% | YES |
| FIGR 260821C00062500 | 62.50 | 0.15 | 0 | 0.2 | 1 | 42 | 262.50% | |
| FIGR 260821C00034500 | 34.50 | 1.9 | 1.65 | 2.35 | 80 | 36 | 86.91% | YES |
| FIGR 260821C00030500 | 30.50 | 4.5 | 4.2 | 5.7 | 14 | 34 | 152.93% | YES |
| FIGR 260821C00072500 | 72.50 | 0.05 | 0 | 0.45 | 1 | 32 | 360.55% | |
| FIGR 260821C00029500 | 29.50 | 5.7 | 5.3 | 6.7 | 4 | 30 | 174.41% | YES |
| FIGR 260821C00037000 | 37.00 | 0.78 | 0.65 | 1 | 233 | 27 | 89.45% | |
| FIGR 260821C00017500 | 17.50 | 15.67 | 16.4 | 19.7 | 6 | 26 | 685.16% | YES |
| FIGR 260821C00022500 | 22.50 | 6.3 | 11.2 | 14.7 | 1 | 23 | 492.58% | YES |
| FIGR 260821C00039000 | 39.00 | 0.35 | 0.3 | 0.5 | 53 | 13 | 95.90% | |
| FIGR 260821C00095000 | 95.00 | 1.67 | 0.1 | 0.8 | 1 | 12 | 521.09% | |
| FIGR 260821C00024000 | 24.00 | 5.83 | 10.6 | 12.4 | 6 | 11 | 334.38% | YES |
| FIGR 260821C00105000 | 105.00 | 0.23 | 0.05 | 0.65 | 1 | 11 | 535.94% | |
| FIGR 260821C00077500 | 77.50 | 0.1 | 0 | 0.35 | 1 | 8 | 371.09% | |
| FIGR 260821C00027000 | 27.00 | 8.19 | 6.9 | 9.3 | 3 | 3 | 244.53% | YES |
| FIGR 260821C00021000 | 21.00 | 13.69 | 12.7 | 15.5 | 2 | 2 | 437.11% | YES |
| FIGR 260821C00023000 | 23.00 | 6.4 | 10.7 | 13.6 | 0 | 1 | 393.36% | YES |
| FIGR 260821C00024500 | 24.50 | 10.99 | 10.2 | 11.9 | 2 | 1 | 321.09% | YES |
| FIGR 260821C00022000 | 22.00 | 6.65 | 11.7 | 14.6 | 0 | 1 | 423.05% | YES |
| FIGR 260821C00025500 | 25.50 | 9.54 | 8.5 | 10.8 | 6 | 1 | 280.47% | YES |
| FIGR 260821C00110000 | 110.00 | 0.07 | 0 | 0 | 7 | 0 | 50.00% |
The table below lists all put options on FIGR expiring on 2026-08-21. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FIGR 260821P00026000 | 26.00 | 0.14 | 0 | 0.05 | 1 | 9779 | 140.63% | |
| FIGR 260821P00028500 | 28.50 | 0.05 | 0 | 0.7 | 8135 | 8274 | 182.42% | |
| FIGR 260821P00022500 | 22.50 | 0.05 | 0 | 0.15 | 1 | 2567 | 232.81% | |
| FIGR 260821P00027500 | 27.50 | 0.1 | 0 | 0.3 | 18 | 2441 | 164.84% | |
| FIGR 260821P00032500 | 32.50 | 0.35 | 0.2 | 0.4 | 1820 | 2043 | 94.53% | |
| FIGR 260821P00030000 | 30.00 | 0.11 | 0.05 | 0.1 | 415 | 1404 | 102.34% | |
| FIGR 260821P00025000 | 25.00 | 0.05 | 0 | 0.05 | 64 | 1334 | 156.25% | |
| FIGR 260821P00030500 | 30.50 | 0.27 | 0 | 0.15 | 10 | 1209 | 94.53% | |
| FIGR 260821P00032000 | 32.00 | 0.28 | 0.15 | 0.35 | 17 | 1191 | 98.44% | |
| FIGR 260821P00035000 | 35.00 | 1 | 0.8 | 1.45 | 151 | 813 | 99.61% | |
| FIGR 260821P00040000 | 40.00 | 6.6 | 4.2 | 5.5 | 1 | 647 | 131.25% | YES |
| FIGR 260821P00020000 | 20.00 | 0.3 | 0 | 0.25 | 2 | 324 | 309.38% | |
| FIGR 260821P00017500 | 17.50 | 0.09 | 0 | 0.25 | 1 | 249 | 371.88% | |
| FIGR 260821P00027000 | 27.00 | 0.1 | 0 | 0.05 | 1 | 214 | 126.56% | |
| FIGR 260821P00019000 | 19.00 | 0.12 | 0 | 0.65 | 6 | 155 | 405.08% | |
| FIGR 260821P00037500 | 37.50 | 2.81 | 2.3 | 3.1 | 1 | 150 | 110.35% | YES |
| FIGR 260821P00029500 | 29.50 | 0.1 | 0 | 0.3 | 37 | 147 | 128.52% | |
| FIGR 260821P00025500 | 25.50 | 0.15 | 0 | 0.05 | 2 | 145 | 148.44% | |
| FIGR 260821P00028000 | 28.00 | 0.05 | 0 | 0.7 | 105 | 141 | 192.97% | |
| FIGR 260821P00031000 | 31.00 | 0.2 | 0 | 0.25 | 79 | 120 | 97.66% | |
| FIGR 260821P00029000 | 29.00 | 0.08 | 0.05 | 0.15 | 54 | 81 | 125.78% | |
| FIGR 260821P00021000 | 21.00 | 0.13 | 0 | 0.35 | 2 | 80 | 306.25% | |
| FIGR 260821P00042500 | 42.50 | 7.26 | 6.5 | 8.4 | 1 | 71 | 179.30% | YES |
| FIGR 260821P00015000 | 15.00 | 0.1 | 0 | 0.05 | 5 | 64 | 350.00% | |
| FIGR 260821P00024000 | 24.00 | 0.05 | 0 | 0.2 | 24 | 60 | 214.84% | |
| FIGR 260821P00072500 | 72.50 | 38.92 | 28.9 | 31.2 | 3 | 53 | 0.00% | YES |
| FIGR 260821P00022000 | 22.00 | 0.05 | 0 | 0.3 | 5 | 46 | 274.22% | |
| FIGR 260821P00024500 | 24.50 | 0.3 | 0 | 0.7 | 5 | 44 | 270.31% | |
| FIGR 260821P00031500 | 31.50 | 0.2 | 0.1 | 0.35 | 8145 | 37 | 104.69% | |
| FIGR 260821P00023000 | 23.00 | 0.45 | 0 | 0.3 | 1 | 29 | 253.13% | |
| FIGR 260821P00026500 | 26.50 | 0.12 | 0 | 0.05 | 1 | 19 | 134.38% | |
| FIGR 260821P00033500 | 33.50 | 0.75 | 0.4 | 0.9 | 1758 | 9 | 105.08% | |
| FIGR 260821P00050000 | 50.00 | 21.44 | 12.9 | 16.4 | 25 | 9 | 233.98% | YES |
| FIGR 260821P00045000 | 45.00 | 11.59 | 7.9 | 11.3 | 5 | 7 | 173.44% | YES |
| FIGR 260821P00033000 | 33.00 | 0.67 | 0.3 | 0.55 | 150 | 5 | 96.88% | |
| FIGR 260821P00055000 | 55.00 | 22 | 17.9 | 20.9 | 1 | 5 | 229.69% | YES |
| FIGR 260821P00034000 | 34.00 | 0.67 | 0.5 | 1.05 | 124 | 2 | 102.44% | |
| FIGR 260821P00036000 | 36.00 | 1.5 | 1.2 | 1.95 | 4 | 2 | 96.78% | YES |
| FIGR 260821P00039000 | 39.00 | 10.75 | 3.3 | 4.6 | 0 | 1 | 122.07% | YES |
| FIGR 260821P00060000 | 60.00 | 31.9 | 29.3 | 32.5 | 2 | 1 | 840.63% | YES |
| FIGR 260821P00034500 | 34.50 | 1 | 0.65 | 1.35 | 240 | 1 | 105.47% | |
| FIGR 260821P00017000 | 17.00 | 0.1 | 0 | 0.25 | 0 | 1 | 385.16% | |
| FIGR 260821P00035500 | 35.50 | 1.24 | 1.1 | 1.7 | 12 | 1 | 102.54% | |
| FIGR 260821P00038000 | 38.00 | 9.9 | 2.65 | 3.5 | 0 | 1 | 112.11% | YES |
| FIGR 260821P00067500 | 67.50 | 39.2 | 30.3 | 33.9 | 2 | 0 | 362.11% | YES |
| FIGR 260821P00090000 | 90.00 | 63.33 | 52.8 | 56.3 | 0 | 0 | 466.02% | YES |
| FIGR 260821P00075000 | 75.00 | 42.2 | 45.7 | 48.4 | 20 | 0 | 1049.22% | YES |
| FIGR 260821P00080000 | 80.00 | 53.07 | 42.8 | 46.4 | 1 | 0 | 432.03% | YES |
| FIGR 260821P00070000 | 70.00 | 41.88 | 39.2 | 42.4 | 2 | 0 | 925.29% | YES |
| FIGR 260821P00065000 | 65.00 | 36.87 | 34.3 | 37.4 | 2 | 0 | 885.55% | YES |
| FIGR 260821P00057500 | 57.50 | 29.7 | 20.3 | 23.8 | 4 | 0 | 282.62% | YES |
| FIGR 260821P00047500 | 47.50 | 15.4 | 10.3 | 13.8 | 2 | 0 | 193.75% | YES |
This page displays the full FIGR options chain for contracts expiring on 2026-08-21. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-08-21. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in FIGR.
The ITM column highlights whether a contract is currently in-the-money for FIGR: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for FIGR between now and 2026-08-21. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-08-21 options chain gives a granular view for one maturity only. For a complete picture of positioning in FIGR, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The FIGR options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-08-21 approaches.
