$35.49
1.785.28%
al cierre: Sep 18, 5:00 PM EST
$35.84
0.350.99%
After hour: Sep 18, 7:42 PM EST
Figure Technology Solutions Inc Cadena de Opciones
FIGRNASDAQ
Figure Technology Options
View Figure Technology (FIGR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.23
P/C Ratio (OI)
0.62
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid18.7
Ask22.1
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask17.8
volume0
Intrest0
Strike
19
19
Last Price0.4Aug 11, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest4
Last Price-
Change
-
Bid13.7
Ask17.1
volume0
Intrest0
Strike
20
20
Last Price0.31Aug 20, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest6
Last Price-
Change
-
Bid13.4
Ask15.8
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid12.4
Ask15.1
volume0
Intrest0
Strike
22
22
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest5
Last Price-
Change
-
Bid11.4
Ask14.1
volume0
Intrest0
Strike
23
23
Last Price0.25Aug 18, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid9.8
Ask12.8
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price8.45Sep 16, 2026
Change
-0%
Bid8.7
Ask12.1
volume0
Intrest16
Strike
25
25
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest6
Last Price7.5Sep 16, 2026
Change
-0%
Bid8.3
Ask10.8
volume0
Intrest1
Strike
26
26
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest3
Last Price-
Change
-
Bid8.4
Ask10.3
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6Sep 16, 2026
Change
-0%
Bid6.7
Ask10.1
volume0
Intrest12
Strike
27
27
Last Price0.13Sep 15, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest40
Last Price-
Change
-
Bid7
Ask9.2
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price5.63Sep 17, 2026
Change
-0%
Bid7.1
Ask8.6
volume0
Intrest11
Strike
28
28
Last Price0.1Sep 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest32
Last Price-
Change
-
Bid6.1
Ask8.4
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price4.64Sep 17, 2026
Change
-0%
Bid5.8
Ask7.5
volume0
Intrest22
Strike
29
29
Last Price0.1Sep 18, 2026
Change
0.0741.18%
Bid-
Ask0.2
volume4
Intrest70
Last Price4.7Sep 15, 2026
Change
-0%
Bid5.2
Ask7.1
volume0
Intrest0
Strike
29.5
29.5
Last Price0.13Sep 18, 2026
Change
0.1248%
Bid-
Ask0.2
volume2
Intrest17
Last Price3.9Sep 15, 2026
Change
-0%
Bid4.2
Ask6.8
volume0
Intrest1
Strike
30
30
Last Price0.13Sep 18, 2026
Change
0.4878.69%
Bid0.05
Ask0.15
volume5
Intrest8371
Last Price7.05Sep 10, 2026
Change
-0%
Bid4.5
Ask6.2
volume0
Intrest1
Strike
30.5
30.5
Last Price0.15Sep 18, 2026
Change
0.2764.29%
Bid0.05
Ask0.3
volume18
Intrest30
Last Price5.55Sep 11, 2026
Change
-0%
Bid3.9
Ask5.6
volume0
Intrest66
Strike
31
31
Last Price0.18Sep 18, 2026
Change
0.3767.27%
Bid0.1
Ask0.3
volume24
Intrest40
Last Price5.15Sep 11, 2026
Change
-0%
Bid3.7
Ask5.2
volume0
Intrest1
Strike
31.5
31.5
Last Price0.22Sep 18, 2026
Change
0.4366.15%
Bid0.05
Ask0.5
volume3
Intrest9
Last Price6.45Sep 11, 2026
Change
-0%
Bid3.6
Ask4.7
volume0
Intrest2
Strike
32
32
Last Price0.32Sep 18, 2026
Change
0.4558.44%
Bid0.3
Ask0.35
volume72
Intrest4199
Last Price6.05Sep 11, 2026
Change
-0%
Bid3.2
Ask4.1
volume0
Intrest2
Strike
32.5
32.5
Last Price0.37Sep 18, 2026
Change
1.174.83%
Bid0.15
Ask0.85
volume8
Intrest6
Last Price3.02Sep 18, 2026
Change
1.1561.5%
Bid2.6
Ask3.8
volume3
Intrest33
Strike
33
33
Last Price0.53Sep 18, 2026
Change
0.6454.7%
Bid0.5
Ask0.8
volume33
Intrest88
Last Price3Sep 18, 2026
Change
1.3581.82%
Bid1.9
Ask3.4
volume1
Intrest1
Strike
33.5
33.5
Last Price0.65Sep 18, 2026
Change
0.8757.24%
Bid0.35
Ask1.2
volume47
Intrest2708
Last Price2.3Sep 18, 2026
Change
176.92%
Bid1.6
Ask3.1
volume149
Intrest8203
Strike
34
34
Last Price0.7Sep 18, 2026
Change
1.0459.77%
Bid0.5
Ask1.35
volume7
Intrest25
Last Price2.18Sep 18, 2026
Change
0.3313.15%
Bid1.4
Ask2.65
volume100
Intrest2
Strike
34.5
34.5
Last Price1Sep 18, 2026
Change
1.6962.83%
Bid0.65
Ask1.45
volume22
Intrest22
Last Price1.78Sep 18, 2026
Change
0.7776.24%
Bid1.15
Ask2.2
volume36
Intrest417
Strike
35
35
Last Price1.15Sep 18, 2026
Change
1.0547.73%
Bid0.95
Ask1.65
volume202
Intrest105
Last Price1.5Sep 18, 2026
Change
0.787.5%
Bid1.3
Ask2.05
volume6
Intrest6
Strike
35.5
35.5
Last Price1.53Sep 18, 2026
Change
1.447.78%
Bid1.05
Ask2.15
volume1
Intrest4
Last Price1.25Sep 18, 2026
Change
0.692.31%
Bid0.9
Ask1.35
volume94
Intrest247
Strike
36
36
Last Price1.79Sep 18, 2026
Change
1.0637.19%
Bid1.3
Ask1.95
volume35
Intrest134
Last Price1.26Sep 18, 2026
Change
0.76152%
Bid0.75
Ask1.6
volume1467
Intrest201
Strike
36.5
36.5
Last Price1.9Sep 18, 2026
Change
1.4443.11%
Bid1.55
Ask2.45
volume2
Intrest3
Last Price0.9Sep 18, 2026
Change
0.45100%
Bid0.65
Ask1.25
volume35
Intrest247
Strike
37
37
Last Price2.26Sep 18, 2026
Change
1.4138.42%
Bid1.8
Ask3.2
volume5
Intrest69
Last Price0.95Sep 18, 2026
Change
0.226.67%
Bid0.55
Ask1
volume12
Intrest4
Strike
37.5
37.5
Last Price2.5Sep 18, 2026
Change
1.8342.26%
Bid2.15
Ask3.6
volume1
Intrest2
Last Price0.6Sep 18, 2026
Change
0.2571.43%
Bid0.45
Ask0.8
volume1399
Intrest142
Strike
38
38
Last Price2.87Sep 18, 2026
Change
1.9340.21%
Bid2.45
Ask3.8
volume8
Intrest12
Last Price0.75Sep 18, 2026
Change
0.4114.29%
Bid0.35
Ask0.95
volume6
Intrest5
Strike
38.5
38.5
Last Price-
Change
-
Bid2.8
Ask4.5
volume0
Intrest0
Last Price0.4Sep 18, 2026
Change
0.1560%
Bid0.15
Ask0.6
volume39
Intrest13
Strike
39
39
Last Price5.37Sep 17, 2026
Change
-0%
Bid3.1
Ask5
volume0
Intrest27
Last Price0.4Sep 18, 2026
Change
0.1242.86%
Bid0.05
Ask0.75
volume32
Intrest2
Strike
39.5
39.5
Last Price5.77Sep 17, 2026
Change
-0%
Bid3.5
Ask5.4
volume0
Intrest1
Last Price0.5Sep 18, 2026
Change
0.35233.33%
Bid0.25
Ask0.5
volume5330
Intrest122
Strike
40
40
Last Price6.6Sep 17, 2026
Change
-0%
Bid3.9
Ask5.9
volume0
Intrest24
Last Price0.3Sep 18, 2026
Change
0.15100%
Bid0.05
Ask0.6
volume100
Intrest10
Strike
40.5
40.5
Last Price-
Change
-
Bid4.9
Ask6.4
volume0
Intrest0
Last Price0.26Sep 18, 2026
Change
0.2750.94%
Bid0.05
Ask0.4
volume18
Intrest32
Strike
41
41
Last Price6.6Sep 15, 2026
Change
-0%
Bid4.8
Ask6.9
volume0
Intrest5
Last Price0.25Sep 18, 2026
Change
0.0738.89%
Bid0.15
Ask0.2
volume104
Intrest3
Strike
41.5
41.5
Last Price8.5Sep 16, 2026
Change
-0%
Bid5.2
Ask7.4
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
0.1254.55%
Bid0.1
Ask0.2
volume53
Intrest69
Strike
42
42
Last Price9Sep 16, 2026
Change
-0%
Bid5.6
Ask7.2
volume0
Intrest0
Last Price0.17Sep 18, 2026
Change
0.015.56%
Bid-
Ask0.55
volume1
Intrest4
Strike
42.5
42.5
Last Price8.72Sep 17, 2026
Change
-0%
Bid6
Ask7.7
volume0
Intrest2
Last Price0.12Sep 18, 2026
Change
0.262.5%
Bid-
Ask0.2
volume1
Intrest25
Strike
43
43
Last Price9.24Sep 17, 2026
Change
-0%
Bid6.4
Ask8.2
volume0
Intrest2
Last Price0.29Sep 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Strike
43.5
43.5
Last Price9.87Sep 15, 2026
Change
-0%
Bid6.9
Ask8.7
volume0
Intrest2
Last Price0.1Sep 18, 2026
Change
0.05100%
Bid-
Ask0.15
volume1
Intrest23
Strike
44
44
Last Price10.85Sep 16, 2026
Change
-0%
Bid7.5
Ask9.2
volume0
Intrest2
Last Price0.39Sep 16, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Strike
44.5
44.5
Last Price11.3Sep 16, 2026
Change
-0%
Bid7.9
Ask9.8
volume0
Intrest1
Last Price0.36Sep 16, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest16
Strike
45
45
Last Price-
Change
-
Bid8.3
Ask10.7
volume0
Intrest0
Last Price0.29Sep 15, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest4
Strike
45.5
45.5
Last Price12.15Sep 16, 2026
Change
-0%
Bid8.7
Ask10.8
volume0
Intrest1
Last Price0.75Sep 16, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest7
Strike
46
46
Last Price-
Change
-
Bid9
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid9.7
Ask11.7
volume0
Intrest0
Last Price0.15Sep 02, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest24
Strike
47
47
Last Price-
Change
-
Bid10
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid10.5
Ask13.4
volume0
Intrest0
Last Price0.2Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Strike
48
48
Last Price-
Change
-
Bid11
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
48.5
48.5
Last Price13.05Sep 14, 2026
Change
-0%
Bid11.7
Ask14.9
volume0
Intrest0
Last Price1Aug 26, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest9
Strike
49
49
Last Price-
Change
-
Bid11.9
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid12.7
Ask15.1
volume0
Intrest0
Last Price0.35Sep 09, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest140
Strike
50
50
Last Price-
Change
-
Bid12.9
Ask16.1
volume0
Intrest0