$35.77
-1.34-3.61%
最終更新: Sep 23, 10:05 AM
Benzinga
Benzinga
Benzinga
水曜日, 9 23
Figure Technology Solutions Inc オプションチェーン
FIGRNASDAQ
Figure Technology Options
View Figure Technology (FIGR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.26
P/C Ratio (OI)
0.56
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price20.42Sep 21, 2026
Change
-0%
Bid19.7
Ask21.9
volume0
Intrest1
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price17.2Sep 22, 2026
Change
-0%
Bid15.8
Ask17.9
volume0
Intrest4
Strike
19
19
Last Price0.4Aug 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Last Price16.2Sep 22, 2026
Change
-0%
Bid14.7
Ask16.9
volume0
Intrest4
Strike
20
20
Last Price0.31Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid13.7
Ask15.9
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price13.62Sep 21, 2026
Change
-0%
Bid12.8
Ask14.9
volume0
Intrest2
Strike
22
22
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Last Price12.69Sep 21, 2026
Change
-0%
Bid11.8
Ask13.9
volume0
Intrest2
Strike
23
23
Last Price0.25Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid10.7
Ask12.9
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.45Sep 16, 2026
Change
-0%
Bid9.8
Ask11.9
volume0
Intrest16
Strike
25
25
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price10.74Sep 22, 2026
Change
-0%
Bid8.8
Ask10.9
volume0
Intrest2
Strike
26
26
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price10.31Sep 22, 2026
Change
-0%
Bid8.3
Ask10.4
volume0
Intrest1
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6Sep 16, 2026
Change
-0%
Bid7.8
Ask9.9
volume0
Intrest12
Strike
27
27
Last Price0.13Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest40
Last Price-
Change
-
Bid7.3
Ask9.4
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.97Sep 21, 2026
Change
-0%
Bid6.7
Ask8.9
volume0
Intrest12
Strike
28
28
Last Price0.1Sep 17, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest32
Last Price7.31Sep 21, 2026
Change
-0%
Bid6.2
Ask8.4
volume0
Intrest2
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.88Sep 21, 2026
Change
-0%
Bid5.7
Ask7.9
volume0
Intrest23
Strike
29
29
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest71
Last Price4.7Sep 15, 2026
Change
-0%
Bid5.3
Ask7.4
volume0
Intrest0
Strike
29.5
29.5
Last Price0.13Sep 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest17
Last Price5.5Sep 21, 2026
Change
-0%
Bid4.8
Ask6.8
volume0
Intrest1
Strike
30
30
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest7143
Last Price6.14Sep 22, 2026
Change
-0%
Bid4.3
Ask5.8
volume0
Intrest2
Strike
30.5
30.5
Last Price0.07Sep 23, 2026
Change
0.0853.33%
Bid-
Ask0.7
volume10
Intrest35
Last Price5.71Sep 22, 2026
Change
-0%
Bid3.8
Ask5.7
volume0
Intrest67
Strike
31
31
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest43
Last Price5.15Sep 11, 2026
Change
-0%
Bid3.4
Ask5
volume0
Intrest1
Strike
31.5
31.5
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest33
Last Price3.9Sep 21, 2026
Change
-0%
Bid2.95
Ask4.3
volume0
Intrest2
Strike
32
32
Last Price0.1Sep 22, 2026
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest4153
Last Price6.05Sep 11, 2026
Change
-0%
Bid2.55
Ask3.8
volume0
Intrest2
Strike
32.5
32.5
Last Price0.3Sep 21, 2026
Change
-0%
Bid0.1
Ask0.3
volume0
Intrest19
Last Price4.32Sep 21, 2026
Change
-0%
Bid2.15
Ask3.3
volume0
Intrest31
Strike
33
33
Last Price0.27Sep 23, 2026
Change
0.17170%
Bid0.25
Ask0.4
volume14
Intrest190
Last Price2.1Sep 21, 2026
Change
-0%
Bid1.8
Ask2.85
volume0
Intrest2
Strike
33.5
33.5
Last Price0.15Sep 22, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest2785
Last Price1.74Sep 23, 2026
Change
1.4144.76%
Bid1.45
Ask2
volume7
Intrest6915
Strike
34
34
Last Price0.6Sep 23, 2026
Change
0.39185.71%
Bid0.5
Ask0.65
volume1
Intrest159
Last Price2.18Sep 18, 2026
Change
-0%
Bid1.2
Ask2
volume0
Intrest102
Strike
34.5
34.5
Last Price0.5Sep 23, 2026
Change
0.1542.86%
Bid0.3
Ask1
volume14
Intrest8182
Last Price2.5Sep 22, 2026
Change
-0%
Bid0.9
Ask1.65
volume0
Intrest574
Strike
35
35
Last Price1Sep 23, 2026
Change
0.6150%
Bid0.6
Ask1.25
volume17
Intrest266
Last Price2.2Sep 22, 2026
Change
-0%
Bid0.75
Ask1.4
volume0
Intrest18
Strike
35.5
35.5
Last Price0.5Sep 22, 2026
Change
-0%
Bid0.65
Ask1.45
volume0
Intrest120
Last Price1.81Sep 22, 2026
Change
-0%
Bid0.5
Ask0.85
volume0
Intrest309
Strike
36
36
Last Price0.62Sep 22, 2026
Change
-0%
Bid0.85
Ask1.75
volume0
Intrest189
Last Price1.5Sep 22, 2026
Change
-0%
Bid0.35
Ask0.95
volume0
Intrest1251
Strike
36.5
36.5
Last Price0.93Sep 22, 2026
Change
-0%
Bid1.1
Ask2.15
volume0
Intrest9
Last Price1.29Sep 22, 2026
Change
-0%
Bid0.3
Ask0.45
volume0
Intrest348
Strike
37
37
Last Price1.15Sep 22, 2026
Change
-0%
Bid1.55
Ask2.5
volume0
Intrest211
Last Price1.03Sep 22, 2026
Change
-0%
Bid0.2
Ask0.7
volume0
Intrest31
Strike
37.5
37.5
Last Price1.36Sep 22, 2026
Change
-0%
Bid1.75
Ask2.95
volume0
Intrest23
Last Price0.9Sep 22, 2026
Change
-0%
Bid0.15
Ask0.3
volume0
Intrest1926
Strike
38
38
Last Price1.77Sep 22, 2026
Change
-0%
Bid2.1
Ask3.4
volume0
Intrest18
Last Price0.6Sep 22, 2026
Change
-0%
Bid0.1
Ask0.35
volume0
Intrest8167
Strike
38.5
38.5
Last Price-
Change
-
Bid2.5
Ask3.9
volume0
Intrest0
Last Price0.5Sep 22, 2026
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest797
Strike
39
39
Last Price5.37Sep 17, 2026
Change
-0%
Bid2.9
Ask4.3
volume0
Intrest27
Last Price0.2Sep 22, 2026
Change
-0%
Bid0.05
Ask0.5
volume0
Intrest66
Strike
39.5
39.5
Last Price5.77Sep 17, 2026
Change
-0%
Bid3.4
Ask4.8
volume0
Intrest1
Last Price0.1Sep 23, 2026
Change
0.266.67%
Bid0.05
Ask0.15
volume3
Intrest5550
Strike
40
40
Last Price4.15Sep 22, 2026
Change
-0%
Bid3.5
Ask5.3
volume0
Intrest22
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest141
Strike
40.5
40.5
Last Price-
Change
-
Bid3.9
Ask5.8
volume0
Intrest0
Last Price0.18Sep 22, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest60
Strike
41
41
Last Price6.6Sep 15, 2026
Change
-0%
Bid4.3
Ask6.3
volume0
Intrest5
Last Price0.17Sep 22, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest128
Strike
41.5
41.5
Last Price8.5Sep 16, 2026
Change
-0%
Bid5.1
Ask6.8
volume0
Intrest0
Last Price0.06Sep 23, 2026
Change
0.0960%
Bid-
Ask0.1
volume2
Intrest186
Strike
42
42
Last Price9Sep 16, 2026
Change
-0%
Bid5.6
Ask7.3
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
0.0550%
Bid-
Ask0.15
volume6
Intrest34
Strike
42.5
42.5
Last Price8.72Sep 17, 2026
Change
-0%
Bid5.6
Ask7.8
volume0
Intrest2
Last Price0.12Sep 18, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest25
Strike
43
43
Last Price9.24Sep 17, 2026
Change
-0%
Bid6.1
Ask8.3
volume0
Intrest2
Last Price0.29Sep 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
43.5
43.5
Last Price9.87Sep 15, 2026
Change
-0%
Bid6.6
Ask8.8
volume0
Intrest2
Last Price0.1Sep 18, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest24
Strike
44
44
Last Price8.29Sep 21, 2026
Change
-0%
Bid7.1
Ask9.3
volume0
Intrest3
Last Price0.39Sep 16, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest3
Strike
44.5
44.5
Last Price8.72Sep 21, 2026
Change
-0%
Bid7.6
Ask9.8
volume0
Intrest2
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Strike
45
45
Last Price9.13Sep 21, 2026
Change
-0%
Bid8.1
Ask10.3
volume0
Intrest1
Last Price0.29Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
45.5
45.5
Last Price8.93Sep 22, 2026
Change
-0%
Bid8.6
Ask10.8
volume0
Intrest3
Last Price0.75Sep 16, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
46
46
Last Price9.36Sep 22, 2026
Change
-0%
Bid9.1
Ask11.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid9.6
Ask11.8
volume0
Intrest0
Last Price0.15Sep 02, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Strike
47
47
Last Price-
Change
-
Bid10.1
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid10.6
Ask12.8
volume0
Intrest0
Last Price0.2Sep 03, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
48
48
Last Price-
Change
-
Bid11.1
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
48.5
48.5
Last Price13.05Sep 14, 2026
Change
-0%
Bid11.6
Ask13.8
volume0
Intrest0
Last Price1Aug 26, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Strike
49
49
Last Price-
Change
-
Bid12.1
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid12.6
Ask14.8
volume0
Intrest0
Last Price0.35Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest140
Strike
50
50
Last Price-
Change
-
Bid13.1
Ask15.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved