Tour v509
FIGR
FIGURE TECHNOLOGY SO Class A
$31.43 -1.41%
$31.48 (+0.17%)🌙
as of 08/14 06:30 PM
(8/13 18:01) ◀
|
Friday, August 14, 2026 (6:30pm)
January 2026
|
▶ (8/17 18:29)
◀ 8/14 18:30 ▶

Option Volume

Detail
ℹ
Current (08/14) 62,393
Calls: 36,724 (59%)
Puts: 25,669 (41%)
Prior (08/13) 34,570
Calls: 14,026 (41%)
Puts: 20,544 (59%)
Current vs Prior +80.48%
Calls: +161.83% (Calls)
Puts: +24.95% (Puts)
Prior 7-Day Total 172,613
Calls: 79,842 (46%)
Puts: 92,771 (54%)
Prior 7-Day Average 24,659
Calls: 11,406 (46%)
Puts: 13,253 (54%)
Current vs Prior 7-Day Avg +153.02%
Calls: +221.97%
Puts: +93.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $3.53M
Calls: $2.40M (68%)
Puts: $1.12M (32%)
Prior (08/13) $3.20M
Calls: $2.18M (68%)
Puts: $1.02M (32%)
Current vs Prior +10.15%
Calls: +10.21%
Puts: +10.00%
Prior 7-Day Total $19.44M
Calls: $11.03M (57%)
Puts: $8.41M (43%)
Prior 7-Day Average $2.78M
Calls: $1.58M (57%)
Puts: $1.20M (43%)
Current vs Prior 7-Day Avg +26.91%
Calls: +52.62%
Puts: -6.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.70
Prior (08/13) 1.46
Current vs Prior -52.28%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -48.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 128,141
Calls: 82,182 (64%)
Puts: 45,959 (36%)
Prior (08/13) 168,437
Calls: 102,770 (61%)
Puts: 65,667 (39%)
Current vs Prior -23.92%
Prior 7-Day Total 704,763
Calls: 449,179 (64%)
Puts: 255,584 (36%)
Prior 7-Day Average 100,680
Calls: 64,168 (64%)
Puts: 36,512 (36%)
Current vs Prior 7-Day Avg +27.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.53% | 10.02%10.02% | 18.87%
Prior 5.58% | 10.76%10.76% | 20.01%
Current vs Prior +79.50% | +21.54%-6.85% | -5.72%
Prior 7-Day Avg 10.69% | 16.10%16.97% | 23.70%
Current vs 7-Day Avg -6.22% | -18.79%-40.94% | -20.39%
Prior 7-Day Eod 5.58% | 10.76%10.76% | 20.01%
Current vs 7-Day Eod +79.50% | +21.54%-6.85% | -5.72%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 57.51% | 39.24%
Calls: 78.26% | 40.98%
Puts: 36.76% | 37.50%
Prior 57.51% | 39.24%
Calls: 78.26% | 40.98%
Puts: 36.76% | 37.50%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 125.61% | 24.14%
Calls: 117.79% | 25.90%
Puts: 133.43% | 22.38%
Current vs 7-Day Avg -54.22% | +62.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.40M). Above-average activity with volume up 80% vs prior. Volume explosion - 153% above 7-day average (62,393 vs avg 24,659). Bullish P/C ratio of 0.70.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 144.005.20$4.6026.1%201.00270
$28.00Aug 142.454.90$3.6866.6%40.9416
$30.00Aug 140.452.15$1.30130.8%2170.931.4K
$25.50Aug 285.107.40$6.2536.8%10.92--
$30.50Aug 140.551.55$1.0595.2%210.9296
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 141.501.85$1.6820.8%70.9438
$32.50Aug 140.052.30$1.17192.3%60.9220
$34.00Aug 141.104.00$2.55113.7%20.89--
$36.00Aug 213.905.80$4.8539.2%40.871
$37.00Aug 144.007.00$5.5054.5%10.85--

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 55.3K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 210.700.95$0.8330.1%9.4K0.382.7K
$31.50Aug 140.000.35$0.18194.4%8.3K0.458.3K
$35.00Aug 140.000.05$0.03166.7%8.1K0.0411.3K
$31.00Aug 140.201.25$0.73143.8%1.2K0.672.4K
$34.00Aug 210.300.65$0.4872.9%1.2K0.25299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Aug 210.150.30$0.2268.2%8.1K0.14143
$27.00Aug 140.000.05$0.03166.7%8.1K0.0316.5K
$27.50Aug 210.100.45$0.28125.0%1.4K0.132.9K
$30.50Aug 210.701.00$0.8535.3%1.2K0.3748
$32.00Aug 211.202.05$1.6352.1%1.2K0.5529

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 591.2%, max 2157.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Aug 14Aug 281706.4%75.6%2157.4%2951
$29.00Aug 14Aug 211270.0%70.6%1699.3%32266
$31.00Aug 14Sep 11428.9%84.1%410.0%1.3K2.4K
$32.00Aug 14Sep 11242.9%80.1%203.2%658397
$31.50Aug 14Aug 28220.7%77.0%186.5%8.3K8.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 14Aug 28906.6%79.8%1035.9%283275
$31.00Aug 14Sep 11428.9%84.1%410.0%1580
$32.00Aug 14Aug 21242.9%79.0%207.5%1.2K58
$31.50Aug 14Aug 28220.7%77.0%186.5%147192
$29.00Aug 21Sep 1170.6%68.9%2.5%5276

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 2.33, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$32.50Sep 18$1.12$1.38$1.1263%1.23$31.12
$33.00$34.00Sep 25$0.18$0.82$0.1847%4.56$33.18
$34.00$37.00Sep 11$0.60$2.40$0.6038%4.00$34.60
$30.00$30.50Aug 14$0.25$0.25$0.2593%1.00$30.25
$32.50$35.00Sep 18$0.83$1.67$0.8350%2.01$33.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$36.50Aug 14$0.15$0.35$0.1585%2.33$36.85
$32.00$31.50Aug 14$0.19$0.31$0.1984%1.63$31.81
$32.00$31.50Aug 21$0.13$0.37$0.1355%2.85$31.87
$35.00$34.50Aug 28$0.25$0.25$0.2573%1.00$34.75
$31.00$30.50Aug 28$0.12$0.38$0.1243%3.17$30.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 2.70, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$35.00Sep 25$0.55$0.55$0.4556%1.22$34.55
$33.00$34.00Sep 11$0.50$0.50$0.5055%1.00$33.50
$31.50$32.00Aug 21$0.30$0.30$0.2049%1.50$31.80
$32.00$33.00Sep 4$0.53$0.53$0.4749%1.13$32.53
$35.00$36.00Aug 28$0.28$0.28$0.7272%0.39$35.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$29.00Sep 11$0.73$0.73$0.2763%2.70$29.27
$30.00$27.50Sep 18$1.03$1.03$1.4763%0.70$28.97
$31.00$30.00Sep 11$0.68$0.68$0.3257%2.13$30.32
$27.50$27.00Aug 14$0.30$0.30$0.2086%1.50$27.20
$28.00$27.00Sep 11$0.43$0.43$0.5772%0.75$27.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.04, cheapest $0.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$0.92428.9%77.1%
$31.50Aug 14Aug 21$1.20220.7%83.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$0.92428.9%77.1%
$31.50Aug 14Aug 21$1.12220.7%83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 1.78% of stock, avg 9.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.50Aug 14$0.18$0.38$0.56$30.94$32.061.78%
$32.00Aug 14$0.05$0.57$0.62$31.38$32.621.97%
$31.00Aug 14$0.73$0.23$0.96$30.04$31.963.05%
$30.50Aug 14$1.05$0.03$1.08$29.42$31.583.44%
$32.50Aug 14$0.03$1.17$1.20$31.30$33.703.82%
$30.00Aug 14$1.30$0.03$1.33$28.67$31.334.23%
$33.00Aug 14$0.03$1.68$1.71$31.29$34.715.44%
$29.50Aug 14$2.05$0.20$2.25$27.25$31.757.16%
$34.00Aug 14$0.10$2.55$2.65$31.35$36.658.43%
$32.00Aug 21$1.08$1.63$2.71$29.29$34.718.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.67% of stock, avg 6.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.50$28.50Aug 14$0.03$0.18$0.21$28.29$32.71
$32.00$28.50Aug 14$0.05$0.18$0.23$28.27$32.23
$32.00$29.50Aug 14$0.05$0.20$0.25$29.25$32.25
$32.50$29.50Aug 14$0.03$0.20$0.23$29.27$32.73
$34.00$28.50Aug 14$0.10$0.18$0.28$28.22$34.28
$34.00$29.50Aug 14$0.10$0.20$0.30$29.20$34.30
$32.00$31.00Aug 14$0.05$0.23$0.28$30.72$32.28
$32.50$31.00Aug 14$0.03$0.23$0.26$30.74$32.76
$32.50$26.00Aug 14$0.03$0.33$0.36$25.64$32.86
$32.50$27.50Aug 14$0.03$0.33$0.36$27.14$32.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.17, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
29/3036/36Aug 21$0.38$0.1256%3.17$29.12$35.88
26/2734/34Aug 28$0.33$0.1751%1.94$26.67$34.33
27/2836/36Aug 21$0.23$0.2770%0.85$27.27$35.73
27/2834/35Aug 21$0.25$0.2566%1.00$27.25$34.75
26/2636/36Aug 21$0.20$0.3074%0.67$26.30$35.70
26/2634/35Aug 21$0.22$0.2869%0.79$26.28$34.72
26/2634/34Aug 28$0.28$0.2255%1.27$25.72$34.28
28/2936/36Aug 21$0.23$0.2764%0.85$28.77$35.73
28/2934/35Aug 21$0.25$0.2559%1.00$28.75$34.75
26/2735/36Aug 28$0.46$0.5457%0.85$26.54$35.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$35.00$37.00Sep 4$0.09$1.9122%21.22
$32.50$35.00$37.50Sep 18$0.23$2.2723%9.87
$30.00$32.50$35.00Sep 18$0.29$2.2126%7.62
$31.50$32.00$32.50Aug 14$0.11$0.3937%3.55
$30.00$30.50$31.00Aug 21$0.06$0.4411%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.50$30.00$32.50Sep 18$0.24$2.2627%9.42
$30.50$31.00$31.50Aug 21$0.05$0.4512%9.00
$29.00$29.50$30.00Aug 28$0.10$0.408%4.00
$30.50$31.00$31.50Aug 28$0.11$0.398%3.55
$25.50$26.00$26.50Aug 21$0.10$0.404%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.36, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$37.001:2Sep 11-$0.30$2.70
$35.00$37.001:2Sep 4-$0.23$1.77
$35.00$37.501:2Sep 18-$0.50$2.00
$32.50$35.001:2Sep 18-$0.87$1.63
$33.00$35.001:2Sep 4-$0.59$1.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$31.001:2Sep 11-$0.36$3.64
$33.00$30.001:2Sep 4-$0.11$2.89
$36.50$34.501:2Aug 14-$0.65$1.35
$30.00$27.501:2Sep 18-$0.07$2.43
$35.00$33.001:2Aug 21-$1.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 7.16%, avg 3.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.50Sep 18$2.250.503.4%7.16%10.56%7292
$35.00Sep 18$1.450.3711.4%4.61%15.97%3921.0K
$33.00Sep 25$2.000.475.0%6.36%11.36%41--
$34.00Sep 25$1.400.438.2%4.45%12.63%1--
$37.50Sep 18$0.850.2719.3%2.70%22.02%381.5K
$32.00Sep 11$2.100.511.8%6.68%8.50%1007
$32.00Sep 4$1.800.511.8%5.73%7.54%216
$33.00Sep 4$1.400.435.0%4.45%9.45%137
$35.00Sep 25$0.700.3811.4%2.23%13.59%11
$35.00Sep 4$0.850.3211.4%2.70%14.06%569

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 36,724
Total Puts 25,669
Put/Call Ratio 0.70
Net Difference 11,055

Prior's Put/Call Breakdown

Total Calls 14,026
Total Puts 20,544
Put/Call Ratio 1.46
Net Difference -6,518

Prior 7-Day Put/Call Summary

Total Calls 79,842
Total Puts 92,771
Average Put/Call Ratio 1.36
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All