$39.10
3.048.43%
al cierre: Aug 21, 5:00 PM EST
$39.09
-0.0128-0.03%
After hour: Aug 21, 7:05 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)
0.73
P/C Ratio (OI)
0.56
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
-
Bid22.4
Ask25
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price18.62Aug 17, 2026
Change
-0%
Bid21.4
Ask23.9
volume0
Intrest2
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask23.2
volume0
Intrest0
Strike
17
17
Last Price0.2Jul 31, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest0
Last Price17.38Aug 18, 2026
Change
-0%
Bid19.9
Ask21.9
volume0
Intrest0
Strike
18
18
Last Price0.13Aug 06, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid18.8
Ask21.9
volume0
Intrest0
Strike
19
19
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Last Price9.55Aug 07, 2026
Change
-0%
Bid17.6
Ask21.1
volume0
Intrest2
Strike
20
20
Last Price0.15Aug 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest125
Last Price-
Change
-
Bid16.4
Ask20
volume0
Intrest0
Strike
21
21
Last Price0.08Aug 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest13
Last Price4.55Jul 31, 2026
Change
-0%
Bid16.2
Ask18.9
volume0
Intrest1
Strike
22
22
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest74
Last Price3.95Jul 31, 2026
Change
-0%
Bid14.5
Ask17.1
volume0
Intrest1
Strike
23
23
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest27
Last Price3.05Jul 31, 2026
Change
-0%
Bid13.5
Ask16.1
volume0
Intrest1
Strike
24
24
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.75
volume1
Intrest33
Last Price14.42Aug 21, 2026
Change
-
Bid12.9
Ask15.5
volume1
Intrest0
Strike
24.5
24.5
Last Price1Aug 10, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price13.99Aug 21, 2026
Change
3.3631.61%
Bid12.5
Ask15.9
volume1
Intrest5
Strike
25
25
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest47
Last Price9.25Aug 17, 2026
Change
-0%
Bid12.1
Ask14.2
volume0
Intrest1
Strike
25.5
25.5
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest32
Last Price13Aug 21, 2026
Change
4.247.73%
Bid11.6
Ask13.8
volume1
Intrest13
Strike
26
26
Last Price0.05Aug 21, 2026
Change
0.166.67%
Bid-
Ask0.2
volume2
Intrest32
Last Price4.94Aug 13, 2026
Change
-0%
Bid11
Ask13.4
volume0
Intrest1
Strike
26.5
26.5
Last Price0.36Aug 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price4.59Aug 13, 2026
Change
-0%
Bid10.2
Ask13.1
volume0
Intrest12
Strike
27
27
Last Price0.38Aug 20, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest48
Last Price-
Change
-
Bid10
Ask12.6
volume0
Intrest0
Strike
27.5
27.5
Last Price0.12Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price7.05Aug 17, 2026
Change
-0%
Bid9.8
Ask11.6
volume0
Intrest69
Strike
28
28
Last Price0.39Aug 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest351
Last Price6.65Aug 17, 2026
Change
-0%
Bid9
Ask11.5
volume0
Intrest2
Strike
28.5
28.5
Last Price0.16Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest5
Last Price8.59Aug 20, 2026
Change
-0%
Bid9.1
Ask11.2
volume0
Intrest3
Strike
29
29
Last Price0.18Aug 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest13
Last Price8.08Aug 20, 2026
Change
-0%
Bid9.1
Ask10.3
volume0
Intrest0
Strike
29.5
29.5
Last Price0.14Aug 20, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest28
Last Price7.1Aug 19, 2026
Change
-0%
Bid8
Ask9.9
volume0
Intrest34
Strike
30
30
Last Price0.05Aug 21, 2026
Change
0.0550%
Bid-
Ask0.35
volume2
Intrest35
Last Price7.05Aug 19, 2026
Change
-0%
Bid7.7
Ask9.6
volume0
Intrest3
Strike
30.5
30.5
Last Price0.08Aug 21, 2026
Change
0.0850%
Bid-
Ask0.3
volume5
Intrest159
Last Price8.64Aug 21, 2026
Change
3.8279.25%
Bid7.3
Ask9.2
volume1
Intrest53
Strike
31
31
Last Price0.09Aug 21, 2026
Change
0.1664%
Bid-
Ask0.1
volume2
Intrest18
Last Price4.49Aug 18, 2026
Change
-0%
Bid6.6
Ask8.6
volume0
Intrest72
Strike
31.5
31.5
Last Price0.15Aug 21, 2026
Change
0.1550%
Bid-
Ask0.35
volume2
Intrest49
Last Price7.25Aug 21, 2026
Change
2.2545%
Bid6.4
Ask7.6
volume69
Intrest70
Strike
32
32
Last Price0.18Aug 21, 2026
Change
0.0728%
Bid-
Ask0.2
volume30
Intrest53
Last Price7.1Aug 21, 2026
Change
2.4452.36%
Bid6.1
Ask8
volume1
Intrest8
Strike
32.5
32.5
Last Price0.21Aug 21, 2026
Change
0.2453.33%
Bid-
Ask0.3
volume2
Intrest51
Last Price3.59Aug 17, 2026
Change
-0%
Bid5.5
Ask7.5
volume0
Intrest21
Strike
33
33
Last Price0.15Aug 21, 2026
Change
0.3771.15%
Bid-
Ask0.4
volume7
Intrest141
Last Price4.55Aug 20, 2026
Change
-0%
Bid5.1
Ask6.7
volume0
Intrest35
Strike
33.5
33.5
Last Price0.45Aug 20, 2026
Change
-0%
Bid0.05
Ask0.3
volume0
Intrest75
Last Price5.5Aug 21, 2026
Change
1.434.15%
Bid4.8
Ask5.7
volume4
Intrest738
Strike
34
34
Last Price0.22Aug 21, 2026
Change
0.5872.5%
Bid0.15
Ask0.35
volume31
Intrest138
Last Price2.45Aug 18, 2026
Change
-0%
Bid4.2
Ask5.7
volume0
Intrest36
Strike
34.5
34.5
Last Price0.25Aug 21, 2026
Change
0.773.68%
Bid0.05
Ask0.55
volume19
Intrest17
Last Price4.5Aug 21, 2026
Change
1.7764.84%
Bid4.3
Ask4.8
volume35
Intrest445
Strike
35
35
Last Price0.36Aug 21, 2026
Change
0.8470%
Bid0.05
Ask0.65
volume68
Intrest63
Last Price4.44Aug 21, 2026
Change
2.1997.33%
Bid3.4
Ask4.5
volume22
Intrest33
Strike
35.5
35.5
Last Price0.45Aug 21, 2026
Change
0.9567.86%
Bid0.2
Ask0.75
volume8170
Intrest2997
Last Price3.74Aug 21, 2026
Change
1.7487%
Bid3.3
Ask4.1
volume115
Intrest72
Strike
36
36
Last Price0.61Aug 21, 2026
Change
0.9460.65%
Bid0.25
Ask0.85
volume23
Intrest37
Last Price3.45Aug 21, 2026
Change
1.797.14%
Bid3.1
Ask3.7
volume22
Intrest4
Strike
36.5
36.5
Last Price0.8Aug 21, 2026
Change
0.8551.52%
Bid0.35
Ask1.05
volume18
Intrest2
Last Price2.99Aug 21, 2026
Change
1.54106.21%
Bid2.25
Ask3.6
volume27
Intrest1119
Strike
37
37
Last Price0.91Aug 21, 2026
Change
1.0453.33%
Bid0.55
Ask1
volume81
Intrest3073
Last Price2.57Aug 21, 2026
Change
-
Bid1.95
Ask3.1
volume14
Intrest0
Strike
37.5
37.5
Last Price1.03Aug 21, 2026
Change
1.3757.08%
Bid0.85
Ask1.15
volume24
Intrest1
Last Price2.41Aug 21, 2026
Change
1.31119.09%
Bid1.95
Ask2.65
volume56
Intrest1962
Strike
38
38
Last Price1.5Aug 21, 2026
Change
1.142.31%
Bid0.75
Ask1.55
volume4
Intrest80
Last Price2Aug 21, 2026
Change
1.1122.22%
Bid1.5
Ask2.25
volume56
Intrest4
Strike
38.5
38.5
Last Price-
Change
-
Bid1.25
Ask1.85
volume0
Intrest0
Last Price1.7Aug 21, 2026
Change
0.4536%
Bid1.65
Ask2.35
volume28
Intrest88
Strike
39
39
Last Price1.6Aug 21, 2026
Change
1.751.52%
Bid1.4
Ask2
volume47
Intrest26
Last Price1.55Aug 21, 2026
Change
0.86124.64%
Bid1.35
Ask1.7
volume12
Intrest4
Strike
39.5
39.5
Last Price1.9Aug 21, 2026
Change
-
Bid1.75
Ask2.4
volume1
Intrest0
Last Price1.48Aug 21, 2026
Change
0.85134.92%
Bid1.1
Ask1.75
volume386
Intrest1256
Strike
40
40
Last Price2.55Aug 21, 2026
Change
2.9553.64%
Bid2
Ask2.55
volume2
Intrest15
Last Price1.2Aug 21, 2026
Change
0.3541.18%
Bid1
Ask1.3
volume8281
Intrest3
Strike
40.5
40.5
Last Price2.3Aug 21, 2026
Change
-
Bid2.1
Ask3
volume35
Intrest0
Last Price0.95Aug 21, 2026
Change
0.5111.11%
Bid0.55
Ask1.45
volume15
Intrest27
Strike
41
41
Last Price2.86Aug 21, 2026
Change
1.9440.42%
Bid2.45
Ask3.2
volume34
Intrest3
Last Price0.7Aug 21, 2026
Change
0.3284.21%
Bid0.6
Ask1.4
volume1
Intrest1
Strike
41.5
41.5
Last Price-
Change
-
Bid2.9
Ask3.5
volume0
Intrest0
Last Price0.7Aug 21, 2026
Change
0.5250%
Bid0.4
Ask1.1
volume39
Intrest100
Strike
42
42
Last Price3.51Aug 21, 2026
Change
2.2939.48%
Bid2.65
Ask4.1
volume1
Intrest9
Last Price0.5Aug 21, 2026
Change
-
Bid0.4
Ask0.8
volume10
Intrest0
Strike
42.5
42.5
Last Price4Aug 21, 2026
Change
-
Bid3.4
Ask4.8
volume3
Intrest0
Last Price0.49Aug 21, 2026
Change
0.2496%
Bid0.3
Ask0.75
volume3
Intrest1
Strike
43
43
Last Price-
Change
-
Bid3.7
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask0.8
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid4.1
Ask5.8
volume0
Intrest0
Last Price0.3Aug 21, 2026
Change
-
Bid0.1
Ask0.4
volume5
Intrest0
Strike
44
44
Last Price-
Change
-
Bid4.5
Ask6.2
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
0.1100%
Bid0.2
Ask0.65
volume1
Intrest6
Strike
44.5
44.5
Last Price-
Change
-
Bid5
Ask6.6
volume0
Intrest0
Last Price0.26Aug 21, 2026
Change
0.1285.71%
Bid0.1
Ask0.35
volume18
Intrest109
Strike
45
45
Last Price-
Change
-
Bid5.4
Ask7.2
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
-
Bid0.05
Ask0.25
volume37
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid5.9
Ask7.6
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
0.0866.67%
Bid0.1
Ask0.2
volume6
Intrest4
Strike
46
46
Last Price-
Change
-
Bid6.3
Ask8
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.05100%
Bid0.05
Ask0.25
volume2
Intrest73
Strike
47
47
Last Price-
Change
-
Bid6.8
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid7.5
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid8.4
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid10.4
Ask12.4
volume0
Intrest0