$31.90
-0.76-2.33%
가까이에: Sep 25, 5:00 PM EST
$32.10
0.200.63%
시간외: Sep 25, 7:57 PM EST
Benzinga
Benzinga
Benzinga
월요일, 9월 28
Figure Technology Solutions Inc 옵션 체인
FIGRNASDAQ
Figure Technology Options
View Figure Technology (FIGR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
3.42
P/C Ratio (OI)
0.55
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price13.9Sep 01, 2026
Change
-0%
Bid11.3
Ask13.3
volume0
Intrest9
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask12.3
volume0
Intrest0
Strike
21
21
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid9
Ask11.3
volume0
Intrest0
Strike
22
22
Last Price0.21Aug 18, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid8.3
Ask10.2
volume0
Intrest0
Strike
23
23
Last Price0.25Aug 18, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest9
Last Price-
Change
-
Bid7.3
Ask9.4
volume0
Intrest0
Strike
24
24
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid6.8
Ask8.7
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price10.51Aug 17, 2026
Change
-0%
Bid6.2
Ask8.5
volume0
Intrest1
Strike
25
25
Last Price0.12Sep 17, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest17
Last Price-
Change
-
Bid5.6
Ask7.6
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price10.73Sep 22, 2026
Change
-0%
Bid5
Ask7.2
volume0
Intrest1
Strike
26
26
Last Price0.2Sep 16, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest21
Last Price-
Change
-
Bid4.9
Ask6.6
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price5.2Sep 25, 2026
Change
0.6410.96%
Bid4.6
Ask6
volume25
Intrest25
Strike
27
27
Last Price0.09Sep 25, 2026
Change
0.0480%
Bid-
Ask0.3
volume6
Intrest21
Last Price-
Change
-
Bid4
Ask5.4
volume0
Intrest0
Strike
27.5
27.5
Last Price0.15Sep 25, 2026
Change
0.0550%
Bid0.05
Ask0.2
volume6
Intrest4
Last Price4.27Sep 25, 2026
Change
0.5811.96%
Bid3.7
Ask4.7
volume27
Intrest25
Strike
28
28
Last Price0.13Sep 25, 2026
Change
0.0330%
Bid0.05
Ask0.45
volume6
Intrest8
Last Price4.06Sep 25, 2026
Change
-
Bid3.2
Ask4.4
volume4
Intrest0
Strike
28.5
28.5
Last Price0.23Sep 25, 2026
Change
0.176.92%
Bid0.1
Ask0.3
volume30
Intrest2
Last Price-
Change
-
Bid2.7
Ask3.8
volume0
Intrest0
Strike
29
29
Last Price0.27Sep 25, 2026
Change
0.028%
Bid0.05
Ask0.45
volume6
Intrest37
Last Price3.25Sep 25, 2026
Change
-
Bid2.4
Ask3.4
volume2
Intrest0
Strike
29.5
29.5
Last Price0.35Sep 25, 2026
Change
0.037.89%
Bid0.1
Ask0.7
volume3
Intrest7
Last Price2.8Sep 25, 2026
Change
1.433.33%
Bid1.8
Ask3.3
volume10
Intrest28
Strike
30
30
Last Price0.5Sep 25, 2026
Change
0.0511.11%
Bid0.4
Ask0.6
volume65
Intrest8263
Last Price-
Change
-
Bid1.7
Ask2.8
volume0
Intrest0
Strike
30.5
30.5
Last Price0.65Sep 25, 2026
Change
0.118.18%
Bid0.35
Ask0.85
volume2661
Intrest61
Last Price4.16Sep 02, 2026
Change
-0%
Bid1.45
Ask2.3
volume0
Intrest14
Strike
31
31
Last Price0.83Sep 25, 2026
Change
0.1318.57%
Bid0.65
Ask1
volume77
Intrest349
Last Price1.8Sep 25, 2026
Change
0.314.29%
Bid1.2
Ask2
volume6
Intrest2
Strike
31.5
31.5
Last Price1.09Sep 25, 2026
Change
0.2428.24%
Bid0.8
Ask1.3
volume17
Intrest18
Last Price1.29Sep 25, 2026
Change
0.5831.02%
Bid1
Ask1.6
volume14
Intrest3
Strike
32
32
Last Price1.2Sep 25, 2026
Change
0.1615.38%
Bid1.1
Ask1.6
volume2700
Intrest95
Last Price1.1Sep 25, 2026
Change
0.6537.14%
Bid0.7
Ask1.45
volume1
Intrest1
Strike
32.5
32.5
Last Price1.55Sep 25, 2026
Change
0.324%
Bid1.3
Ask2
volume13
Intrest237
Last Price1Sep 25, 2026
Change
0.4531.03%
Bid0.8
Ask1.2
volume30
Intrest7
Strike
33
33
Last Price1.75Sep 25, 2026
Change
0.320.69%
Bid1.55
Ask2.2
volume65
Intrest1955
Last Price0.7Sep 25, 2026
Change
0.6246.97%
Bid0.55
Ask1
volume13
Intrest1222
Strike
33.5
33.5
Last Price2.18Sep 25, 2026
Change
0.189%
Bid1.85
Ask2.55
volume18
Intrest74
Last Price0.55Sep 25, 2026
Change
0.4545%
Bid0.25
Ask0.75
volume28
Intrest65
Strike
34
34
Last Price2.05Sep 24, 2026
Change
-0%
Bid2.05
Ask3
volume0
Intrest182
Last Price0.5Sep 25, 2026
Change
0.3541.18%
Bid0.35
Ask0.65
volume53
Intrest301
Strike
34.5
34.5
Last Price3.1Sep 25, 2026
Change
0.624%
Bid2.7
Ask3.4
volume1
Intrest33
Last Price0.45Sep 25, 2026
Change
0.3241.56%
Bid0.2
Ask0.55
volume47
Intrest8410
Strike
35
35
Last Price3.3Sep 25, 2026
Change
0.3813.01%
Bid3
Ask4
volume31
Intrest281
Last Price0.3Sep 25, 2026
Change
0.350%
Bid0.2
Ask0.55
volume30
Intrest12
Strike
35.5
35.5
Last Price3.2Sep 24, 2026
Change
-0%
Bid3.1
Ask4.3
volume0
Intrest17
Last Price0.25Sep 25, 2026
Change
0.354.55%
Bid0.2
Ask0.5
volume63
Intrest1436
Strike
36
36
Last Price4.43Sep 25, 2026
Change
0.6818.13%
Bid3.8
Ask4.6
volume3
Intrest30
Last Price1.15Sep 23, 2026
Change
-0%
Bid0.05
Ask0.4
volume0
Intrest27
Strike
36.5
36.5
Last Price4Sep 24, 2026
Change
-0%
Bid4
Ask5.2
volume0
Intrest69
Last Price0.2Sep 25, 2026
Change
0.5573.33%
Bid0.05
Ask0.35
volume1
Intrest188
Strike
37
37
Last Price2.6Sep 21, 2026
Change
-0%
Bid4.4
Ask5.9
volume0
Intrest19
Last Price0.17Sep 25, 2026
Change
0.2357.5%
Bid0.05
Ask0.3
volume1
Intrest9
Strike
37.5
37.5
Last Price2.78Sep 21, 2026
Change
-0%
Bid4.9
Ask6.5
volume0
Intrest11
Last Price0.15Sep 25, 2026
Change
0.1753.13%
Bid0.05
Ask0.25
volume8
Intrest58
Strike
38
38
Last Price3.5Sep 23, 2026
Change
-0%
Bid5.2
Ask6.8
volume0
Intrest9
Last Price0.06Sep 25, 2026
Change
0.2480%
Bid-
Ask0.35
volume19
Intrest28
Strike
38.5
38.5
Last Price5.25Sep 17, 2026
Change
-0%
Bid5.6
Ask7.4
volume0
Intrest2
Last Price0.55Sep 23, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest68
Strike
39
39
Last Price6.05Sep 17, 2026
Change
-0%
Bid6.3
Ask7.6
volume0
Intrest4
Last Price0.12Sep 25, 2026
Change
0.3373.33%
Bid-
Ask0.55
volume1
Intrest21
Strike
39.5
39.5
Last Price4.45Sep 18, 2026
Change
-0%
Bid6.9
Ask8.2
volume0
Intrest4
Last Price0.15Sep 24, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest782
Strike
40
40
Last Price4.6Sep 22, 2026
Change
-0%
Bid7.4
Ask8.6
volume0
Intrest4
Last Price0.15Sep 24, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest17
Strike
40.5
40.5
Last Price7.1Sep 15, 2026
Change
-0%
Bid7.4
Ask9.4
volume0
Intrest1
Last Price0.15Sep 24, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest91
Strike
41
41
Last Price6.15Sep 23, 2026
Change
-0%
Bid8.2
Ask9.7
volume0
Intrest2
Last Price0.3Sep 23, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest4
Strike
41.5
41.5
Last Price8.15Sep 15, 2026
Change
-0%
Bid8.2
Ask10.4
volume0
Intrest0
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest90
Strike
42
42
Last Price8.8Sep 16, 2026
Change
-0%
Bid8.7
Ask10.9
volume0
Intrest1
Last Price0.2Sep 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
42.5
42.5
Last Price9.3Sep 16, 2026
Change
-0%
Bid9.2
Ask11.4
volume0
Intrest1
Last Price0.17Sep 23, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest27
Strike
43
43
Last Price6.88Sep 10, 2026
Change
-0%
Bid9.7
Ask12.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid10.2
Ask13.1
volume0
Intrest0
Last Price0.25Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Strike
44
44
Last Price-
Change
-
Bid10.6
Ask13.3
volume0
Intrest0
Last Price0.25Sep 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
44.5
44.5
Last Price-
Change
-
Bid11.2
Ask13.6
volume0
Intrest0
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest23
Strike
45
45
Last Price-
Change
-
Bid11.7
Ask13.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid12.2
Ask14.5
volume0
Intrest0
Last Price0.85Sep 08, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest96
Strike
46
46
Last Price-
Change
-
Bid12.6
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid13.2
Ask15.3
volume0
Intrest0
Last Price0.18Sep 22, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest33
Strike
47
47
Last Price-
Change
-
Bid13.7
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid14.2
Ask16.5
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest36
Strike
48
48
Last Price-
Change
-
Bid14.7
Ask16.9
volume0
Intrest0
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest48
Strike
48.5
48.5
Last Price-
Change
-
Bid15.2
Ask17.6
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest6
Strike
49
49
Last Price-
Change
-
Bid15.7
Ask17.9
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest34
Strike
50
50
Last Price-
Change
-
Bid16.7
Ask18.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved