$36.69
0.641.78%
À la clôture: Aug 31, 5:00 PM EST
$36.68
-0.01-0.03%
Après les heures: 7:07 PM EST
Figure Technology Solutions Inc Chaîne d'Options
FIGRNASDAQ
Figure Technology Options
View Figure Technology (FIGR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.22
P/C Ratio (OI)
0.60
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid20.1
Ask23
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask21.9
volume0
Intrest0
Strike
16
16
Last Price0.15Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Last Price18.52Aug 31, 2026
Change
-
Bid18.1
Ask20.9
volume2
Intrest0
Strike
17
17
Last Price0.15Aug 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price17.59Aug 31, 2026
Change
-
Bid17.6
Ask20
volume2
Intrest0
Strike
18
18
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid16.6
Ask19.1
volume0
Intrest0
Strike
19
19
Last Price0.15Aug 12, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Last Price-
Change
-
Bid15.6
Ask18
volume0
Intrest0
Strike
20
20
Last Price0.09Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price-
Change
-
Bid14.6
Ask16.9
volume0
Intrest0
Strike
21
21
Last Price0.28Aug 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price4.25Jul 31, 2026
Change
-0%
Bid13.1
Ask16
volume0
Intrest0
Strike
22
22
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Last Price3.73Jul 31, 2026
Change
-0%
Bid12.1
Ask15
volume0
Intrest1
Strike
23
23
Last Price0.15Aug 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price12.8Aug 31, 2026
Change
3.334.74%
Bid11.1
Ask14
volume1
Intrest6
Strike
24
24
Last Price0.09Aug 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price15.2Aug 26, 2026
Change
-0%
Bid10.1
Ask13
volume0
Intrest1
Strike
25
25
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest20
Last Price-
Change
-
Bid9.6
Ask12.6
volume0
Intrest0
Strike
25.5
25.5
Last Price0.15Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price4.5Aug 05, 2026
Change
-0%
Bid9.1
Ask12
volume0
Intrest5
Strike
26
26
Last Price0.13Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid8.6
Ask11.4
volume0
Intrest0
Strike
26.5
26.5
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Last Price7.85Aug 17, 2026
Change
-0%
Bid8.1
Ask11.2
volume0
Intrest4
Strike
27
27
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Last Price7.98Aug 31, 2026
Change
0.537.11%
Bid7.6
Ask10.4
volume1
Intrest0
Strike
27.5
27.5
Last Price0.4Aug 19, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest1
Last Price7.55Aug 31, 2026
Change
0.253.42%
Bid7.1
Ask10
volume1
Intrest4
Strike
28
28
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest29
Last Price7.93Aug 19, 2026
Change
-0%
Bid6.6
Ask9.7
volume0
Intrest1
Strike
28.5
28.5
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest4
Last Price7.48Aug 19, 2026
Change
-0%
Bid6.2
Ask9.3
volume0
Intrest9
Strike
29
29
Last Price0.4Aug 18, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest8
Last Price-
Change
-
Bid5.7
Ask8.6
volume0
Intrest0
Strike
29.5
29.5
Last Price0.15Aug 21, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest11
Last Price6.9Aug 28, 2026
Change
-0%
Bid5.3
Ask8.1
volume0
Intrest16
Strike
30
30
Last Price0.14Aug 31, 2026
Change
0.0675%
Bid-
Ask0.25
volume2
Intrest111
Last Price4.6Aug 31, 2026
Change
3.8245.37%
Bid5
Ask7.5
volume1
Intrest3
Strike
30.5
30.5
Last Price0.08Aug 31, 2026
Change
0.0433.33%
Bid-
Ask0.2
volume1
Intrest4
Last Price8Aug 24, 2026
Change
-0%
Bid4.4
Ask7
volume0
Intrest56
Strike
31
31
Last Price0.18Aug 31, 2026
Change
0.0880%
Bid-
Ask0.3
volume1
Intrest181
Last Price5.45Aug 28, 2026
Change
-0%
Bid4.3
Ask6.4
volume0
Intrest3
Strike
31.5
31.5
Last Price0.27Aug 31, 2026
Change
0.1168.75%
Bid-
Ask0.3
volume59
Intrest4
Last Price4.85Aug 28, 2026
Change
-0%
Bid3.7
Ask6.1
volume0
Intrest68
Strike
32
32
Last Price0.17Aug 31, 2026
Change
0.1241.38%
Bid-
Ask0.4
volume23
Intrest197
Last Price5.6Aug 27, 2026
Change
-0%
Bid3.4
Ask5.6
volume0
Intrest4
Strike
32.5
32.5
Last Price0.25Aug 28, 2026
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest8
Last Price3.81Aug 28, 2026
Change
-0%
Bid3.1
Ask5
volume0
Intrest10
Strike
33
33
Last Price0.27Aug 31, 2026
Change
0.0310%
Bid0.05
Ask0.55
volume13
Intrest457
Last Price3.4Aug 28, 2026
Change
-0%
Bid2.7
Ask4.5
volume0
Intrest4
Strike
33.5
33.5
Last Price0.72Aug 31, 2026
Change
0.2967.44%
Bid0.05
Ask0.5
volume10
Intrest21
Last Price2.32Aug 31, 2026
Change
1.9345.41%
Bid2.65
Ask4
volume2
Intrest4
Strike
34
34
Last Price0.4Aug 31, 2026
Change
0.233.33%
Bid0.1
Ask0.65
volume9
Intrest334
Last Price3.69Aug 26, 2026
Change
-0%
Bid2.05
Ask3.8
volume0
Intrest16
Strike
34.5
34.5
Last Price0.6Aug 31, 2026
Change
0.057.69%
Bid0.1
Ask0.6
volume32
Intrest32
Last Price2.15Aug 31, 2026
Change
1.2536.76%
Bid1.7
Ask3.4
volume21
Intrest236
Strike
35
35
Last Price0.85Aug 31, 2026
Change
0.1515%
Bid0.15
Ask1.05
volume140
Intrest8444
Last Price1.39Aug 31, 2026
Change
1.6554.28%
Bid1.6
Ask2.6
volume10
Intrest8
Strike
35.5
35.5
Last Price1.14Aug 31, 2026
Change
0.021.72%
Bid0.6
Ask1.25
volume54
Intrest2703
Last Price1.47Aug 31, 2026
Change
0.2112.5%
Bid1.4
Ask2.4
volume7
Intrest396
Strike
36
36
Last Price1.15Aug 31, 2026
Change
0.1914.18%
Bid0.55
Ask1.35
volume11
Intrest342
Last Price1.14Aug 31, 2026
Change
0.3422.97%
Bid1.2
Ask2.2
volume15
Intrest1109
Strike
36.5
36.5
Last Price1.2Aug 31, 2026
Change
0.4426.83%
Bid0.65
Ask1.7
volume67
Intrest2735
Last Price1.37Aug 31, 2026
Change
0.7334.76%
Bid0.8
Ask1.55
volume42
Intrest191
Strike
37
37
Last Price2.1Aug 28, 2026
Change
-0%
Bid1.1
Ask1.95
volume0
Intrest163
Last Price1.05Aug 31, 2026
Change
0.8544.74%
Bid0.85
Ask1.2
volume20
Intrest197
Strike
37.5
37.5
Last Price2.32Aug 28, 2026
Change
-0%
Bid1.05
Ask2.3
volume0
Intrest27
Last Price0.65Aug 31, 2026
Change
0.113.33%
Bid0.4
Ask1.35
volume730
Intrest131
Strike
38
38
Last Price2.8Aug 31, 2026
Change
0.9551.35%
Bid1.7
Ask2.6
volume3
Intrest14
Last Price0.5Aug 31, 2026
Change
0.1523.08%
Bid0.45
Ask0.95
volume21
Intrest1120
Strike
38.5
38.5
Last Price2.27Aug 21, 2026
Change
-0%
Bid1.75
Ask3.1
volume0
Intrest10
Last Price0.5Aug 31, 2026
Change
0.1725.37%
Bid0.4
Ask0.9
volume39
Intrest8450
Strike
39
39
Last Price2.85Aug 28, 2026
Change
-0%
Bid1.95
Ask3.5
volume0
Intrest4
Last Price0.5Aug 31, 2026
Change
-0%
Bid0.1
Ask0.7
volume4
Intrest24
Strike
39.5
39.5
Last Price3.1Aug 26, 2026
Change
-0%
Bid2.35
Ask4
volume0
Intrest2
Last Price0.35Aug 31, 2026
Change
0.0516.67%
Bid0.2
Ask0.4
volume136
Intrest319
Strike
40
40
Last Price2.5Aug 25, 2026
Change
-0%
Bid2.7
Ask4.4
volume0
Intrest50
Last Price0.2Aug 31, 2026
Change
0.0520%
Bid0.05
Ask0.45
volume29
Intrest29
Strike
40.5
40.5
Last Price-
Change
-
Bid3.3
Ask4.9
volume0
Intrest0
Last Price0.18Aug 31, 2026
Change
0.4270%
Bid0.05
Ask0.65
volume48
Intrest96
Strike
41
41
Last Price-
Change
-
Bid3.5
Ask5.4
volume0
Intrest0
Last Price0.55Aug 27, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest7
Strike
41.5
41.5
Last Price4.48Aug 28, 2026
Change
-0%
Bid4.2
Ask5.9
volume0
Intrest2
Last Price0.55Aug 27, 2026
Change
-0%
Bid0.05
Ask0.45
volume0
Intrest52
Strike
42
42
Last Price4.88Aug 28, 2026
Change
-0%
Bid4.2
Ask6.3
volume0
Intrest2
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest35
Strike
42.5
42.5
Last Price5.95Aug 28, 2026
Change
-0%
Bid4.6
Ask7
volume0
Intrest2
Last Price0.24Aug 28, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Strike
43
43
Last Price7.65Aug 31, 2026
Change
1.422.4%
Bid5.1
Ask7.6
volume1
Intrest4
Last Price0.3Aug 28, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest11
Strike
43.5
43.5
Last Price8.05Aug 31, 2026
Change
1.8529.84%
Bid5.6
Ask8.3
volume1
Intrest7
Last Price0.17Aug 28, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest11
Strike
44
44
Last Price6.49Aug 27, 2026
Change
-0%
Bid6.2
Ask8.7
volume0
Intrest5
Last Price0.3Aug 31, 2026
Change
0.19172.73%
Bid-
Ask0.4
volume1
Intrest4
Strike
44.5
44.5
Last Price7.49Aug 27, 2026
Change
-0%
Bid6.7
Ask9.3
volume0
Intrest0
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask0.25
volume2
Intrest151
Strike
45
45
Last Price9.6Aug 31, 2026
Change
2.420%
Bid7
Ask9.8
volume1
Intrest1
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Strike
45.5
45.5
Last Price10.03Aug 31, 2026
Change
1.4316.63%
Bid7.5
Ask10.3
volume1
Intrest0
Last Price0.32Aug 28, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest1
Strike
46
46
Last Price9.05Aug 28, 2026
Change
-0%
Bid8.1
Ask10.4
volume0
Intrest1
Last Price0.28Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
46.5
46.5
Last Price8.85Aug 26, 2026
Change
-0%
Bid8.6
Ask10.9
volume0
Intrest1
Last Price0.13Aug 27, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest7
Strike
47
47
Last Price10.18Aug 27, 2026
Change
-0%
Bid9.1
Ask11.4
volume0
Intrest2
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest16
Strike
47.5
47.5
Last Price10.58Aug 27, 2026
Change
-0%
Bid9.6
Ask11.9
volume0
Intrest1
Last Price0.27Aug 24, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest1
Strike
48
48
Last Price-
Change
-
Bid10.1
Ask12.4
volume0
Intrest0
Last Price0.2Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
48.5
48.5
Last Price-
Change
-
Bid10.6
Ask12.9
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest4
Strike
49
49
Last Price-
Change
-
Bid11.1
Ask13.4
volume0
Intrest0
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest7
Strike
49.5
49.5
Last Price-
Change
-
Bid11.5
Ask13.9
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest18
Strike
50
50
Last Price-
Change
-
Bid12
Ask14.4
volume0
Intrest0