Figure Technology Solutions Inc オプションチェーン

FIGRNASDAQ

Trade with Public

$22.73

1.838.73%

最終更新: Nov 6, 7:42 PM

概要ニュース業績予想イベント目標株価財務センチメント株主構成比較オプション株式レポート

決算: Q3 2026 Q3 2026のこれから木 11 12thの4 日後決算、マーケットオープン前。

決算説明会: 4 日後8:30 午前に電話会議が予定されています。

クリックしてウェブキャストを見る

オプション異常なオプション活動

Figure Technology Options

View Figure Technology (FIGR) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.25

P/C Ratio (OI)

0.60

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

13.038.0

13.0

38.0

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

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 Price-

Change

Bid8.6

Ask10.1

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Last Price-

Change

Bid7.6

Ask9.2

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Last Price-

Change

Bid6.7

Ask8.1

volume0

Intrest0

Strike

Last Price0.13Nov 02, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest7

Last Price-

Change

Bid6.2

Ask8.1

volume0

Intrest0

Strike

15.5

Last Price0.1Nov 03, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest3

Last Price7.2Oct 23, 2026

Change

-0%

Bid5.8

Ask7.1

volume0

Intrest3

Strike

Last Price0.35Nov 05, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest8

Last Price-

Change

Bid5.4

Ask6.6

volume0

Intrest0

Strike

16.5

Last Price0.18Nov 06, 2026

Change

0.0538.46%

Bid0.05

Ask0.25

volume2

Intrest5

Last Price-

Change

Bid5

Ask6.1

volume0

Intrest0

Strike

Last Price0.13Nov 05, 2026

Change

-0%

Bid0.05

Ask0.3

volume0

Intrest29

Last Price-

Change

Bid4.6

Ask5.6

volume0

Intrest0

Strike

17.5

Last Price0.22Nov 06, 2026

Change

0.0746.67%

Bid0.1

Ask0.2

volume3

Intrest6

Last Price3.9Nov 05, 2026

Change

-0%

Bid4.4

Ask5.3

volume0

Intrest5

Strike

Last Price0.23Nov 06, 2026

Change

0.4365.15%

Bid0.15

Ask0.3

volume22

Intrest312

Last Price-

Change

Bid4

Ask4.8

volume0

Intrest0

Strike

18.5

Last Price0.59Nov 05, 2026

Change

-0%

Bid0.2

Ask0.5

volume0

Intrest10

Last Price2.84Nov 05, 2026

Change

-0%

Bid3.6

Ask4.3

volume0

Intrest15

Strike

Last Price0.46Nov 06, 2026

Change

0.4750.54%

Bid0.3

Ask0.5

volume16

Intrest89

Last Price-

Change

Bid3.1

Ask3.9

volume0

Intrest0

Strike

19.5

Last Price0.45Nov 06, 2026

Change

0.552.63%

Bid0.3

Ask0.6

volume9

Intrest33

Last Price2.6Nov 06, 2026

Change

0.6331.98%

Bid2.75

Ask3.5

volume19

Intrest2

Strike

Last Price0.65Nov 06, 2026

Change

0.4842.48%

Bid0.5

Ask0.7

volume8126

Intrest142

Last Price2.24Nov 05, 2026

Change

-0%

Bid2.45

Ask3.2

volume0

Intrest2

Strike

20.5

Last Price0.84Nov 06, 2026

Change

0.5840.85%

Bid0.6

Ask0.85

volume53

Intrest3

Last Price2.24Nov 06, 2026

Change

0.4223.08%

Bid2.25

Ask2.8

volume16

Intrest68

Strike

Last Price0.94Nov 06, 2026

Change

0.9149.19%

Bid0.75

Ask1.1

volume2938

Intrest137

Last Price1.82Nov 06, 2026

Change

0.2213.75%

Bid2

Ask2.55

volume4

Intrest50

Strike

21.5

Last Price1.22Nov 06, 2026

Change

0.2818.67%

Bid0.95

Ask1.25

volume9

Intrest3

Last Price1.74Nov 06, 2026

Change

0.6965.71%

Bid1.65

Ask2.15

volume30

Intrest249

Strike

Last Price1.34Nov 06, 2026

Change

0.8137.67%

Bid1.15

Ask1.45

volume3020

Intrest83

Last Price1.25Nov 06, 2026

Change

0.3335.87%

Bid1.45

Ask1.85

volume943

Intrest44

Strike

22.5

Last Price1.75Nov 06, 2026

Change

1.3343.18%

Bid1.35

Ask1.8

volume3

Intrest38

Last Price1.2Nov 06, 2026

Change

0.5379.1%

Bid1.25

Ask1.6

volume8177

Intrest63

Strike

Last Price2.05Nov 06, 2026

Change

0.725.45%

Bid1.6

Ask1.95

volume23

Intrest278

Last Price1.05Nov 06, 2026

Change

0.6437.87%

Bid1

Ask1.35

volume1033

Intrest8

Strike

23.5

Last Price2.03Nov 06, 2026

Change

0.4718.8%

Bid1.8

Ask2.05

volume4

Intrest16

Last Price1Nov 06, 2026

Change

0.58138.1%

Bid0.8

Ask1.15

volume67

Intrest43

Strike

Last Price2.65Nov 06, 2026

Change

2.0343.38%

Bid2.15

Ask2.7

volume16

Intrest63

Last Price0.6Nov 06, 2026

Change

0.059.09%

Bid0.65

Ask1

volume4

Intrest20

Strike

24.5

Last Price3.44Nov 06, 2026

Change

0.6716.3%

Bid2.45

Ask2.9

volume4

Intrest3

Last Price0.68Nov 06, 2026

Change

0.2247.83%

Bid0.45

Ask0.9

volume11

Intrest95

Strike

Last Price2.95Nov 06, 2026

Change

1.4933.56%

Bid2.8

Ask3.4

volume2

Intrest95

Last Price0.5Nov 06, 2026

Change

0.1542.86%

Bid0.4

Ask0.8

volume25

Intrest19

Strike

25.5

Last Price3.34Nov 04, 2026

Change

-0%

Bid3.2

Ask3.7

volume0

Intrest10

Last Price0.45Nov 06, 2026

Change

0.1760.71%

Bid0.3

Ask0.6

volume24

Intrest80

Strike

Last Price4.14Nov 06, 2026

Change

1.3825%

Bid3.6

Ask4.3

volume4

Intrest35

Last Price0.3Nov 06, 2026

Change

0.039.09%

Bid0.25

Ask0.5

volume2

Intrest25

Strike

26.5

Last Price5.3Nov 05, 2026

Change

-0%

Bid4

Ask4.8

volume0

Intrest13

Last Price0.35Nov 06, 2026

Change

0.1575%

Bid0.2

Ask0.6

volume22

Intrest253

Strike

Last Price4.8Nov 06, 2026

Change

1.3722.2%

Bid4.4

Ask5.1

volume6

Intrest177

Last Price0.35Nov 06, 2026

Change

0.1794.44%

Bid0.2

Ask0.5

volume16

Intrest200

Strike

27.5

Last Price5.93Nov 02, 2026

Change

-0%

Bid4.8

Ask5.7

volume0

Intrest3

Last Price0.22Nov 06, 2026

Change

0.1642.11%

Bid0.15

Ask0.3

volume3

Intrest481

Strike

Last Price5.8Nov 06, 2026

Change

0.710.77%

Bid5.3

Ask6.1

volume4

Intrest1024

Last Price0.2Nov 05, 2026

Change

-0%

Bid0.1

Ask0.25

volume0

Intrest49

Strike

28.5

Last Price-

Change

Bid5.7

Ask6.6

volume0

Intrest0

Last Price0.1Nov 06, 2026

Change

-0%

Bid0.05

Ask0.2

volume2

Intrest20

Strike

Last Price8.7Nov 05, 2026

Change

-0%

Bid6.2

Ask7

volume0

Intrest41

Last Price0.09Nov 06, 2026

Change

0.0430.77%

Bid0.05

Ask0.15

volume11

Intrest3

Strike

29.5

Last Price7.4Oct 27, 2026

Change

-0%

Bid6.7

Ask7.5

volume0

Intrest10

Last Price0.15Nov 05, 2026

Change

-0%

Bid0.05

Ask0.25

volume0

Intrest30

Strike

Last Price9.77Nov 05, 2026

Change

-0%

Bid7

Ask8

volume0

Intrest10

Last Price0.15Nov 04, 2026

Change

-0%

Bid0.05

Ask0.45

volume0

Intrest16

Strike

30.5

Last Price-

Change

Bid7.5

Ask8.8

volume0

Intrest0

Last Price0.15Nov 04, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest33

Strike

Last Price9.16Nov 03, 2026

Change

-0%

Bid8.1

Ask9

volume0

Intrest14

Last Price0.13Nov 05, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest5

Strike

31.5

Last Price9.2Oct 27, 2026

Change

-0%

Bid8.6

Ask9.9

volume0

Intrest10

Last Price0.1Nov 04, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest83

Strike

Last Price12.1Nov 05, 2026

Change

-0%

Bid9

Ask10.4

volume0

Intrest92

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

32.5

Last Price10.3Oct 30, 2026

Change

-0%

Bid9.4

Ask10.9

volume0

Intrest1

Last Price0.05Nov 05, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest95

Strike

Last Price10.4Oct 26, 2026

Change

-0%

Bid10

Ask11.4

volume0

Intrest5

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

33.5

Last Price-

Change

Bid10.4

Ask11.9

volume0

Intrest0

Last Price0.07Nov 04, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest26

Strike

Last Price13.75Nov 05, 2026

Change

-0%

Bid11

Ask12.5

volume0

Intrest18

Last Price0.06Nov 06, 2026

Change

Bid-

Ask0.5

volume1

Intrest0

Strike

34.5

Last Price-

Change

Bid11.5

Ask13

volume0

Intrest0

Last Price0.07Nov 02, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest39

Strike

Last Price13.2Nov 06, 2026

Change

0.43.12%

Bid12

Ask13.4

volume2

Intrest0

Last Price0.55Oct 16, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest2

Strike

Last Price9.39Oct 20, 2026

Change

-0%

Bid13

Ask14.4

volume0

Intrest0

Last Price0.28Oct 19, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest2

Strike

Last Price-

Change

Bid14

Ask15.4

volume0

Intrest0

Last Price0.44Oct 16, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest47

Strike

Last Price10.45Oct 13, 2026

Change

-0%

Bid14.9

Ask16.4

volume0

Intrest0

オプション異常なオプション活動

Figure Technology Options

View Figure Technology (FIGR) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.25

P/C Ratio (OI)

0.60

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

13.038.0

13.0

38.0

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

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 Price-

Change

Bid8.6

Ask10.1

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Last Price-

Change

Bid7.6

Ask9.2

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Last Price-

Change

Bid6.7

Ask8.1

volume0

Intrest0

Strike

Last Price0.13Nov 02, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest7

Last Price-

Change

Bid6.2

Ask8.1

volume0

Intrest0

Strike

15.5

Last Price0.1Nov 03, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest3

Last Price7.2Oct 23, 2026

Change

-0%

Bid5.8

Ask7.1

volume0

Intrest3

Strike

Last Price0.35Nov 05, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest8

Last Price-

Change

Bid5.4

Ask6.6

volume0

Intrest0

Strike

16.5

Last Price0.18Nov 06, 2026

Change

0.0538.46%

Bid0.05

Ask0.25

volume2

Intrest5

Last Price-

Change

Bid5

Ask6.1

volume0

Intrest0

Strike

Last Price0.13Nov 05, 2026

Change

-0%

Bid0.05

Ask0.3

volume0

Intrest29

Last Price-

Change

Bid4.6

Ask5.6

volume0

Intrest0

Strike

17.5

Last Price0.22Nov 06, 2026

Change

0.0746.67%

Bid0.1

Ask0.2

volume3

Intrest6

Last Price3.9Nov 05, 2026

Change

-0%

Bid4.4

Ask5.3

volume0

Intrest5

Strike

Last Price0.23Nov 06, 2026

Change

0.4365.15%

Bid0.15

Ask0.3

volume22

Intrest312

Last Price-

Change

Bid4

Ask4.8

volume0

Intrest0

Strike

18.5

Last Price0.59Nov 05, 2026

Change

-0%

Bid0.2

Ask0.5

volume0

Intrest10

Last Price2.84Nov 05, 2026

Change

-0%

Bid3.6

Ask4.3

volume0

Intrest15

Strike

Last Price0.46Nov 06, 2026

Change

0.4750.54%

Bid0.3

Ask0.5

volume16

Intrest89

Last Price-

Change

Bid3.1

Ask3.9

volume0

Intrest0

Strike

19.5

Last Price0.45Nov 06, 2026

Change

0.552.63%

Bid0.3

Ask0.6

volume9

Intrest33

Last Price2.6Nov 06, 2026

Change

0.6331.98%

Bid2.75

Ask3.5

volume19

Intrest2

Strike

Last Price0.65Nov 06, 2026

Change

0.4842.48%

Bid0.5

Ask0.7

volume8126

Intrest142

Last Price2.24Nov 05, 2026

Change

-0%

Bid2.45

Ask3.2

volume0

Intrest2

Strike

20.5

Last Price0.84Nov 06, 2026

Change

0.5840.85%

Bid0.6

Ask0.85

volume53

Intrest3

Last Price2.24Nov 06, 2026

Change

0.4223.08%

Bid2.25

Ask2.8

volume16

Intrest68

Strike

Last Price0.94Nov 06, 2026

Change

0.9149.19%

Bid0.75

Ask1.1

volume2938

Intrest137

Last Price1.82Nov 06, 2026

Change

0.2213.75%

Bid2

Ask2.55

volume4

Intrest50

Strike

21.5

Last Price1.22Nov 06, 2026

Change

0.2818.67%

Bid0.95

Ask1.25

volume9

Intrest3

Last Price1.74Nov 06, 2026

Change

0.6965.71%

Bid1.65

Ask2.15

volume30

Intrest249

Strike

Last Price1.34Nov 06, 2026

Change

0.8137.67%

Bid1.15

Ask1.45

volume3020

Intrest83

Last Price1.25Nov 06, 2026

Change

0.3335.87%

Bid1.45

Ask1.85

volume943

Intrest44

Strike

22.5

Last Price1.75Nov 06, 2026

Change

1.3343.18%

Bid1.35

Ask1.8

volume3

Intrest38

Last Price1.2Nov 06, 2026

Change

0.5379.1%

Bid1.25

Ask1.6

volume8177

Intrest63

Strike

Last Price2.05Nov 06, 2026

Change

0.725.45%

Bid1.6

Ask1.95

volume23

Intrest278

Last Price1.05Nov 06, 2026

Change

0.6437.87%

Bid1

Ask1.35

volume1033

Intrest8

Strike

23.5

Last Price2.03Nov 06, 2026

Change

0.4718.8%

Bid1.8

Ask2.05

volume4

Intrest16

Last Price1Nov 06, 2026

Change

0.58138.1%

Bid0.8

Ask1.15

volume67

Intrest43

Strike

Last Price2.65Nov 06, 2026

Change

2.0343.38%

Bid2.15

Ask2.7

volume16

Intrest63

Last Price0.6Nov 06, 2026

Change

0.059.09%

Bid0.65

Ask1

volume4

Intrest20

Strike

24.5

Last Price3.44Nov 06, 2026

Change

0.6716.3%

Bid2.45

Ask2.9

volume4

Intrest3

Last Price0.68Nov 06, 2026

Change

0.2247.83%

Bid0.45

Ask0.9

volume11

Intrest95

Strike

Last Price2.95Nov 06, 2026

Change

1.4933.56%

Bid2.8

Ask3.4

volume2

Intrest95

Last Price0.5Nov 06, 2026

Change

0.1542.86%

Bid0.4

Ask0.8

volume25

Intrest19

Strike

25.5

Last Price3.34Nov 04, 2026

Change

-0%

Bid3.2

Ask3.7

volume0

Intrest10

Last Price0.45Nov 06, 2026

Change

0.1760.71%

Bid0.3

Ask0.6

volume24

Intrest80

Strike

Last Price4.14Nov 06, 2026

Change

1.3825%

Bid3.6

Ask4.3

volume4

Intrest35

Last Price0.3Nov 06, 2026

Change

0.039.09%

Bid0.25

Ask0.5

volume2

Intrest25

Strike

26.5

Last Price5.3Nov 05, 2026

Change

-0%

Bid4

Ask4.8

volume0

Intrest13

Last Price0.35Nov 06, 2026

Change

0.1575%

Bid0.2

Ask0.6

volume22

Intrest253

Strike

Last Price4.8Nov 06, 2026

Change

1.3722.2%

Bid4.4

Ask5.1

volume6

Intrest177

Last Price0.35Nov 06, 2026

Change

0.1794.44%

Bid0.2

Ask0.5

volume16

Intrest200

Strike

27.5

Last Price5.93Nov 02, 2026

Change

-0%

Bid4.8

Ask5.7

volume0

Intrest3

Last Price0.22Nov 06, 2026

Change

0.1642.11%

Bid0.15

Ask0.3

volume3

Intrest481

Strike

Last Price5.8Nov 06, 2026

Change

0.710.77%

Bid5.3

Ask6.1

volume4

Intrest1024

Last Price0.2Nov 05, 2026

Change

-0%

Bid0.1

Ask0.25

volume0

Intrest49

Strike

28.5

Last Price-

Change

Bid5.7

Ask6.6

volume0

Intrest0

Last Price0.1Nov 06, 2026

Change

-0%

Bid0.05

Ask0.2

volume2

Intrest20

Strike

Last Price8.7Nov 05, 2026

Change

-0%

Bid6.2

Ask7

volume0

Intrest41

Last Price0.09Nov 06, 2026

Change

0.0430.77%

Bid0.05

Ask0.15

volume11

Intrest3

Strike

29.5

Last Price7.4Oct 27, 2026

Change

-0%

Bid6.7

Ask7.5

volume0

Intrest10

Last Price0.15Nov 05, 2026

Change

-0%

Bid0.05

Ask0.25

volume0

Intrest30

Strike

Last Price9.77Nov 05, 2026

Change

-0%

Bid7

Ask8

volume0

Intrest10

Last Price0.15Nov 04, 2026

Change

-0%

Bid0.05

Ask0.45

volume0

Intrest16

Strike

30.5

Last Price-

Change

Bid7.5

Ask8.8

volume0

Intrest0

Last Price0.15Nov 04, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest33

Strike

Last Price9.16Nov 03, 2026

Change

-0%

Bid8.1

Ask9

volume0

Intrest14

Last Price0.13Nov 05, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest5

Strike

31.5

Last Price9.2Oct 27, 2026

Change

-0%

Bid8.6

Ask9.9

volume0

Intrest10

Last Price0.1Nov 04, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest83

Strike

Last Price12.1Nov 05, 2026

Change

-0%

Bid9

Ask10.4

volume0

Intrest92

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

32.5

Last Price10.3Oct 30, 2026

Change

-0%

Bid9.4

Ask10.9

volume0

Intrest1

Last Price0.05Nov 05, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest95

Strike

Last Price10.4Oct 26, 2026

Change

-0%

Bid10

Ask11.4

volume0

Intrest5

Last Price-

Change

Bid-

Ask0.5

volume0

Intrest0

Strike

33.5

Last Price-

Change

Bid10.4

Ask11.9

volume0

Intrest0

Last Price0.07Nov 04, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest26

Strike

Last Price13.75Nov 05, 2026

Change

-0%

Bid11

Ask12.5

volume0

Intrest18

Last Price0.06Nov 06, 2026

Change

Bid-

Ask0.5

volume1

Intrest0

Strike

34.5

Last Price-

Change

Bid11.5

Ask13

volume0

Intrest0

Last Price0.07Nov 02, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest39

Strike

Last Price13.2Nov 06, 2026

Change

0.43.12%

Bid12

Ask13.4

volume2

Intrest0

Last Price0.55Oct 16, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest2

Strike

Last Price9.39Oct 20, 2026

Change

-0%

Bid13

Ask14.4

volume0

Intrest0

Last Price0.28Oct 19, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest2

Strike

Last Price-

Change

Bid14

Ask15.4

volume0

Intrest0

Last Price0.44Oct 16, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest47

Strike

Last Price10.45Oct 13, 2026

Change

-0%

Bid14.9

Ask16.4

volume0

Intrest0

Figure Technology Solutions Inc オプションチェーン

Figure Technology Options

ニュース

パートナーシップ

ベンジンガ・グローバル

Figure Technology Options