$36.85
1.333.74%
가까이에: Aug 19, 5:00 PM EST
$37.40
0.551.49%
시간외: 7:56 PM EST
Benzinga
Benzinga
Benzinga
목요일, 8월 20
Figure Technology Solutions Inc 옵션 체인
FIGRNASDAQ
실적: Q2 2026 실적이 목 8월 13th에 개장 전 발표되었습니다.
Figure Technology Options
View Figure Technology (FIGR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.81
P/C Ratio (OI)
0.61
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 Price-
Change
-
Bid20.5
Ask23.7
volume0
Intrest0
Strike
15
15
Last Price0.1Jul 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest64
Last Price-
Change
-
Bid19.5
Ask22.4
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask20.8
volume0
Intrest0
Strike
17
17
Last Price0.1Aug 03, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price19.1Aug 19, 2026
Change
3.4321.89%
Bid17.6
Ask21.2
volume10
Intrest27
Strike
17.5
17.5
Last Price0.09Aug 07, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest249
Last Price15.57Aug 17, 2026
Change
-0%
Bid16.5
Ask18.9
volume0
Intrest2
Strike
19
19
Last Price0.12Aug 06, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest155
Last Price13.41Aug 17, 2026
Change
-0%
Bid16
Ask18.4
volume0
Intrest99
Strike
20
20
Last Price0.13Aug 19, 2026
Change
0.1756.67%
Bid-
Ask0.35
volume5
Intrest323
Last Price14.35Aug 18, 2026
Change
-0%
Bid14.4
Ask17
volume0
Intrest2
Strike
21
21
Last Price0.13Aug 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest80
Last Price6.65Aug 11, 2026
Change
-0%
Bid13.4
Ask15.8
volume0
Intrest1
Strike
22
22
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest46
Last Price14.09Aug 19, 2026
Change
7.79123.65%
Bid12.9
Ask16.2
volume1
Intrest23
Strike
22.5
22.5
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest2567
Last Price13.67Aug 19, 2026
Change
7.27113.59%
Bid12.4
Ask15.7
volume1
Intrest0
Strike
23
23
Last Price0.45Aug 10, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest29
Last Price11.32Aug 18, 2026
Change
-0%
Bid11.4
Ask13.8
volume0
Intrest9
Strike
24
24
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest59
Last Price10.99Aug 17, 2026
Change
-0%
Bid10.9
Ask14
volume0
Intrest1
Strike
24.5
24.5
Last Price0.3Aug 13, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest44
Last Price10.5Aug 18, 2026
Change
-0%
Bid10.4
Ask12.8
volume0
Intrest133
Strike
25
25
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid-
Ask0.05
volume5
Intrest1330
Last Price9.85Aug 18, 2026
Change
-0%
Bid9.9
Ask12.3
volume0
Intrest5
Strike
25.5
25.5
Last Price0.15Aug 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest145
Last Price10.3Aug 19, 2026
Change
0.9510.16%
Bid9.6
Ask11.7
volume10
Intrest132
Strike
26
26
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest9779
Last Price8.75Aug 18, 2026
Change
-0%
Bid9.3
Ask11.2
volume0
Intrest73
Strike
26.5
26.5
Last Price0.12Aug 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest19
Last Price8.85Aug 19, 2026
Change
0.67.27%
Bid8.8
Ask11.7
volume1
Intrest3
Strike
27
27
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest213
Last Price8.5Aug 19, 2026
Change
0.577.19%
Bid8.2
Ask10.4
volume13
Intrest3066
Strike
27.5
27.5
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask0.25
volume2
Intrest2438
Last Price7.51Aug 18, 2026
Change
-0%
Bid7.4
Ask9.9
volume0
Intrest63
Strike
28
28
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest123
Last Price7.54Aug 19, 2026
Change
0.578.18%
Bid7.2
Ask10.1
volume22
Intrest73
Strike
28.5
28.5
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest154
Last Price7.75Aug 19, 2026
Change
1.218.32%
Bid6.7
Ask8.7
volume2
Intrest229
Strike
29
29
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest81
Last Price5.95Aug 18, 2026
Change
-0%
Bid6.8
Ask8.9
volume0
Intrest33
Strike
29.5
29.5
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest135
Last Price6.75Aug 19, 2026
Change
1.4527.36%
Bid6.2
Ask7.3
volume6
Intrest4673
Strike
30
30
Last Price0.01Aug 19, 2026
Change
0.0480%
Bid-
Ask0.35
volume3
Intrest1129
Last Price6.15Aug 19, 2026
Change
0.7513.89%
Bid5.1
Ask7.3
volume1
Intrest36
Strike
30.5
30.5
Last Price0.08Aug 19, 2026
Change
0.1970.37%
Bid-
Ask0.35
volume1163
Intrest1210
Last Price5.7Aug 19, 2026
Change
1.2227.23%
Bid5.3
Ask6.8
volume1
Intrest404
Strike
31
31
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest114
Last Price4.35Aug 17, 2026
Change
-0%
Bid3.9
Ask6.3
volume0
Intrest57
Strike
31.5
31.5
Last Price0.05Aug 19, 2026
Change
0.0861.54%
Bid-
Ask0.25
volume185
Intrest8210
Last Price4.2Aug 19, 2026
Change
0.720%
Bid3.8
Ask5.5
volume2
Intrest647
Strike
32
32
Last Price0.05Aug 19, 2026
Change
0.1575%
Bid-
Ask0.05
volume1191
Intrest1216
Last Price4.6Aug 19, 2026
Change
1.7561.4%
Bid3.8
Ask4.8
volume47
Intrest3934
Strike
32.5
32.5
Last Price0.06Aug 19, 2026
Change
0.1470%
Bid-
Ask0.15
volume1771
Intrest3527
Last Price4Aug 19, 2026
Change
1.348.15%
Bid3.3
Ask4.6
volume4
Intrest309
Strike
33
33
Last Price0.18Aug 19, 2026
Change
0.0830.77%
Bid-
Ask0.35
volume2
Intrest13
Last Price3.38Aug 19, 2026
Change
1.1954.34%
Bid3
Ask4
volume21
Intrest243
Strike
33.5
33.5
Last Price0.1Aug 19, 2026
Change
0.2974.36%
Bid-
Ask0.2
volume1753
Intrest1764
Last Price3.2Aug 19, 2026
Change
1.3572.97%
Bid2.75
Ask3.5
volume62
Intrest1367
Strike
34
34
Last Price0.25Aug 19, 2026
Change
0.2448.98%
Bid-
Ask0.2
volume22
Intrest113
Last Price2.89Aug 19, 2026
Change
1.2980.63%
Bid2.15
Ask3.1
volume6
Intrest46
Strike
34.5
34.5
Last Price0.2Aug 19, 2026
Change
0.3966.1%
Bid0.05
Ask0.5
volume201
Intrest218
Last Price2.11Aug 19, 2026
Change
0.7656.3%
Bid1.85
Ask2.5
volume4101
Intrest5419
Strike
35
35
Last Price0.3Aug 19, 2026
Change
0.5865.91%
Bid0.05
Ask0.55
volume81
Intrest856
Last Price1.6Aug 19, 2026
Change
0.3629.03%
Bid1.6
Ask2.3
volume265
Intrest8228
Strike
35.5
35.5
Last Price0.45Aug 19, 2026
Change
0.9567.86%
Bid0.25
Ask0.7
volume1
Intrest13
Last Price1.7Aug 19, 2026
Change
0.5547.83%
Bid1
Ask2.1
volume75
Intrest367
Strike
36
36
Last Price0.75Aug 19, 2026
Change
0.9555.88%
Bid0.3
Ask0.75
volume11
Intrest13
Last Price0.87Aug 19, 2026
Change
0.2847.46%
Bid0.8
Ask1.25
volume1145
Intrest247
Strike
37
37
Last Price1.15Aug 19, 2026
Change
146.51%
Bid0.85
Ask1.2
volume104
Intrest11
Last Price0.7Aug 19, 2026
Change
0.3284.21%
Bid0.55
Ask1
volume404
Intrest1896
Strike
37.5
37.5
Last Price1.33Aug 19, 2026
Change
0.9742.17%
Bid1
Ask1.6
volume8
Intrest150
Last Price0.52Aug 19, 2026
Change
0.1126.83%
Bid0.4
Ask0.8
volume1038
Intrest954
Strike
38
38
Last Price9.9Aug 05, 2026
Change
-0%
Bid1.4
Ask1.95
volume0
Intrest1
Last Price0.27Aug 19, 2026
Change
0.0735%
Bid0.1
Ask0.45
volume1053
Intrest52
Strike
39
39
Last Price10.75Aug 05, 2026
Change
-0%
Bid1.9
Ask3.4
volume0
Intrest1
Last Price0.15Aug 19, 2026
Change
-0%
Bid0.15
Ask0.2
volume1196
Intrest2915
Strike
40
40
Last Price3Aug 19, 2026
Change
1.837.5%
Bid2.75
Ask3.7
volume5
Intrest641
Last Price0.1Aug 19, 2026
Change
0.0342.86%
Bid-
Ask0.15
volume1001
Intrest1485
Strike
42.5
42.5
Last Price5.5Aug 19, 2026
Change
1.3920.17%
Bid5.1
Ask6.3
volume1
Intrest71
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid5.2
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid6.2
Ask8.4
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest4152
Strike
45
45
Last Price11.59Aug 13, 2026
Change
-0%
Bid6.7
Ask10
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid7.4
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid9.2
Ask11.4
volume0
Intrest0
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1054
Strike
47.5
47.5
Last Price15.4Aug 13, 2026
Change
-0%
Bid8.8
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid9.2
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
49
49
Last Price13.8Aug 18, 2026
Change
-0%
Bid11.2
Ask13.5
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest3018
Strike
50
50
Last Price14.8Aug 18, 2026
Change
-0%
Bid12.3
Ask15
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid13.2
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid13.2
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
53
53
Last Price17.9Aug 18, 2026
Change
-0%
Bid15
Ask17.5
volume0
Intrest1
Last Price0.02Aug 19, 2026
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest2332
Strike
55
55
Last Price22Aug 14, 2026
Change
-0%
Bid16.8
Ask19.5
volume0
Intrest5
Last Price0.05Jul 27, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest67
Strike
57.5
57.5
Last Price29.7Aug 10, 2026
Change
-0%
Bid19
Ask22.4
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
0.0337.5%
Bid-
Ask0.05
volume1
Intrest268
Strike
60
60
Last Price31.9Jun 18, 2026
Change
-0%
Bid21.7
Ask24.9
volume0
Intrest1
Last Price0.15Jun 12, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest42
Strike
62.5
62.5
Last Price-
Change
-
Bid24
Ask27.3
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
0.1995%
Bid-
Ask0.05
volume22
Intrest870
Strike
65
65
Last Price36.87Jun 18, 2026
Change
-0%
Bid26.3
Ask29.9
volume0
Intrest0
Last Price0.1Jul 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1029
Strike
67.5
67.5
Last Price39.2Aug 10, 2026
Change
-0%
Bid29.1
Ask32.4
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
0.0350%
Bid-
Ask0.05
volume6
Intrest291
Strike
70
70
Last Price41.88Jun 18, 2026
Change
-0%
Bid32
Ask34.9
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest32
Strike
72.5
72.5
Last Price38.92Apr 15, 2026
Change
-0%
Bid34
Ask37.4
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest628
Strike
75
75
Last Price42.2Apr 27, 2026
Change
-0%
Bid36.3
Ask39.8
volume0
Intrest0
Last Price0.1Jun 12, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest8
Strike
77.5
77.5
Last Price-
Change
-
Bid38.9
Ask42.5
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest79
Strike
80
80
Last Price53.07Aug 03, 2026
Change
-0%
Bid41.4
Ask45
volume0
Intrest0
Last Price0.05Jul 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest196
Strike
85
85
Last Price-
Change
-
Bid46.5
Ask49.9
volume0
Intrest0
Last Price0.65May 15, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest67
Strike
90
90
Last Price63.33Aug 03, 2026
Change
-0%
Bid52.2
Ask54.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest12
Strike
95
95
Last Price-
Change
-
Bid56.6
Ask59.9
volume0
Intrest0
Last Price0.2May 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest76
Strike
100
100
Last Price-
Change
-
Bid61.7
Ask65
volume0
Intrest0
Last Price0.23Aug 14, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest11
Strike
105
105
Last Price-
Change
-
Bid66.3
Ask70
volume0
Intrest0
Last Price0.07Jun 02, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest78
Strike
110
110
Last Price-
Change
-
Bid72.2
Ask75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved