Tour v509
FIGR
FIGURE TECHNOLOGY SO Class A
$35.76 +13.76%
$35.75 (-0.01%)🌙
as of 08/17 06:29 PM
(8/14 18:30) ◀
|
Monday, August 17, 2026 (6:29pm)
January 2026
|
▶ (8/18 18:30)
◀ 8/17 18:29 ▶

Option Volume

Detail
ℹ
Current (08/17) 62,377
Calls: 36,860 (59%)
Puts: 25,517 (41%)
Prior (08/14) 62,393
Calls: 36,724 (59%)
Puts: 25,669 (41%)
Current vs Prior -0.03%
Calls: +0.37% (Calls)
Puts: -0.59% (Puts)
Prior 7-Day Total 213,816
Calls: 113,286 (53%)
Puts: 100,530 (47%)
Prior 7-Day Average 30,545
Calls: 16,183 (53%)
Puts: 14,361 (47%)
Current vs Prior 7-Day Avg +104.21%
Calls: +127.76%
Puts: +77.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $11.47M
Calls: $9.65M (84%)
Puts: $1.82M (16%)
Prior (08/14) $3.53M
Calls: $2.40M (68%)
Puts: $1.12M (32%)
Current vs Prior +225.23%
Calls: +301.16%
Puts: +62.23%
Prior 7-Day Total $21.75M
Calls: $12.91M (59%)
Puts: $8.84M (41%)
Prior 7-Day Average $3.11M
Calls: $1.84M (59%)
Puts: $1.26M (41%)
Current vs Prior 7-Day Avg +268.97%
Calls: +423.22%
Puts: +43.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.69
Prior (08/14) 0.70
Current vs Prior -0.96%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -6.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 114,171
Calls: 76,157 (67%)
Puts: 38,014 (33%)
Prior (08/14) 128,141
Calls: 82,182 (64%)
Puts: 45,959 (36%)
Current vs Prior -10.90%
Prior 7-Day Total 752,083
Calls: 489,498 (65%)
Puts: 262,585 (35%)
Prior 7-Day Average 107,440
Calls: 69,928 (65%)
Puts: 37,512 (35%)
Current vs Prior 7-Day Avg +6.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 8.42% | 12.81%8.42% | 18.54%
Prior 10.02% | 13.08%10.02% | 18.87%
Current vs Prior -16.01% | -2.06%-16.02% | -1.73%
Prior 7-Day Avg 11.22% | 15.58%15.66% | 22.70%
Current vs 7-Day Avg -25.01% | -17.81%-46.26% | -18.33%
Prior 7-Day Eod 10.02% | 13.08%10.02% | 18.87%
Current vs 7-Day Eod -16.01% | -2.06%-16.02% | -1.73%
Sentiment BULLISHBULLISH

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 111.12% | 27.13%
Calls: 108.57% | 28.95%
Puts: 113.68% | 25.32%
Current vs 7-Day Avg -48.25% | +44.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($9.65M) vs puts ($1.82M). Massive premium surge with dollar volume up 225% vs prior. Dollar volume significantly above 7-day average (269% higher). Volume explosion - 104% above 7-day average (62,377 vs avg 30,545).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 2 of results (avg 6.2%, best 3.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 282.502.60$2.553.9%6650.5798
$32.50Aug 213.403.70$3.558.5%8.3K0.8512.1K
PUTS (0)
No puts meet the criteria

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. 65 found (avg delta 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 214.205.70$4.9530.3%140.9734
$30.00Aug 214.905.90$5.4018.5%1320.964.7K
$29.00Aug 215.307.20$6.2530.4%280.95244
$31.00Aug 213.505.10$4.3037.2%170.94404
$29.50Aug 215.306.70$6.0023.3%40.9430
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 216.508.40$7.4525.5%10.95--
$40.00Aug 214.205.50$4.8526.8%10.88647
$41.00Aug 285.506.50$6.0016.7%20.81--
$40.00Aug 284.705.50$5.1015.7%170.77--
$39.00Aug 283.904.90$4.4022.7%10.70--

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 44.8K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 213.403.70$3.558.5%8.3K0.8512.1K
$35.50Aug 211.101.75$1.4345.5%8.2K0.5357
$35.00Aug 211.351.90$1.6333.7%2.8K0.598.6K
$34.00Aug 282.603.60$3.1032.3%1.2K0.6523
$40.00Aug 210.050.30$0.18138.9%9920.113.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Aug 210.100.35$0.22113.6%8.1K0.1237
$35.00Sep 182.753.20$2.9815.1%2.7K0.4252
$32.50Aug 210.200.40$0.3066.7%1.8K0.162.0K
$33.50Aug 210.400.90$0.6576.9%1.8K0.279
$30.00Aug 210.050.10$0.0862.5%4150.051.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 19.0%, max 27.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 2596.6%75.5%27.9%2.8K8.6K
$34.00Aug 21Sep 25100.1%78.6%27.4%2311.5K
$34.50Aug 21Sep 4102.9%81.0%27.0%9736
$39.00Aug 21Sep 2599.6%79.1%26.0%5913
$33.50Aug 21Sep 4103.1%82.7%24.6%196362
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 1896.6%78.3%23.5%2.9K865
$32.50Aug 21Sep 1892.9%82.7%12.4%1.8K2.1K
$37.50Aug 21Sep 1886.6%79.8%8.6%3150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 0.76, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$34.00Sep 25$1.70$1.30$1.7074%0.76$32.70
$29.00$30.00Sep 4$0.55$0.45$0.5588%0.82$29.55
$32.50$35.00Sep 18$1.30$1.20$1.3069%0.92$33.80
$34.00$35.00Sep 25$0.30$0.70$0.3061%2.33$34.30
$36.00$38.00Sep 25$0.68$1.32$0.6852%1.94$36.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.50$37.00Aug 21$0.22$0.28$0.2270%1.27$37.28
$32.00$31.00Sep 11$0.17$0.83$0.1727%4.88$31.83
$36.00$35.50Aug 21$0.18$0.32$0.1852%1.78$35.82
$35.00$34.50Aug 21$0.13$0.37$0.1341%2.85$34.87
$34.00$33.50Aug 21$0.13$0.37$0.1331%2.85$33.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.64, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$39.00Sep 4$0.55$0.55$0.4561%1.22$38.55
$37.00$37.50Aug 21$0.26$0.26$0.2464%1.08$37.26
$39.00$40.00Aug 21$0.22$0.22$0.7880%0.28$39.22
$39.00$40.00Aug 28$0.27$0.27$0.7371%0.37$39.27
$38.00$39.00Sep 25$0.44$0.44$0.5656%0.79$38.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$30.00Sep 18$0.98$0.98$1.5269%0.64$31.52
$35.00$32.00Sep 11$1.28$1.28$1.7257%0.74$33.72
$32.00$30.00Sep 25$0.73$0.73$1.2770%0.57$31.27
$32.00$30.00Sep 4$0.60$0.60$1.4074%0.43$31.40
$30.00$29.00Sep 25$0.32$0.32$0.6878%0.47$29.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.80, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 21Aug 28$0.63102.9%86.9%
$34.00Aug 21Aug 28$0.72100.1%85.6%
$35.50Aug 21Aug 28$0.7799.0%90.3%
$35.00Aug 21Aug 28$0.9296.6%88.4%
$37.00Aug 21Aug 28$0.6594.1%86.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Aug 21Aug 28$0.65102.9%86.9%
$34.00Aug 21Aug 28$0.62100.1%85.6%
$35.50Aug 21Aug 28$0.6399.0%90.3%
$35.00Aug 21Aug 28$0.8096.6%88.4%
$36.00Aug 21Aug 28$0.8093.5%86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 7.72% of stock, avg 12.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 21$1.63$1.13$2.76$32.24$37.767.72%
$36.00Aug 21$1.20$1.58$2.78$33.22$38.787.77%
$35.50Aug 21$1.43$1.40$2.83$32.67$38.337.91%
$34.50Aug 21$2.00$1.00$3.00$31.50$37.508.39%
$34.00Aug 21$2.38$0.78$3.16$30.84$37.168.84%
$33.50Aug 21$2.58$0.65$3.23$30.27$36.739.03%
$37.50Aug 21$0.57$2.70$3.27$34.23$40.779.14%
$37.00Aug 21$0.83$2.48$3.31$33.69$40.319.26%
$33.00Aug 21$3.23$0.43$3.66$29.34$36.6610.23%
$32.50Aug 21$3.55$0.30$3.85$28.65$36.3510.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 2.94% of stock, avg 8.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$33.50Aug 21$0.40$0.65$1.05$32.45$40.05
$38.00$33.50Aug 21$0.50$0.65$1.15$32.35$39.15
$37.50$33.50Aug 21$0.57$0.65$1.22$32.28$38.72
$39.00$34.00Aug 21$0.40$0.78$1.18$32.82$40.18
$38.00$34.00Aug 21$0.50$0.78$1.28$32.72$39.28
$37.50$34.00Aug 21$0.57$0.78$1.35$32.65$38.85
$37.00$33.50Aug 21$0.83$0.65$1.48$32.02$38.48
$39.00$34.50Aug 21$0.40$1.00$1.40$33.10$40.40
$38.00$34.50Aug 21$0.50$1.00$1.50$33.00$39.50
$37.50$34.50Aug 21$0.57$1.00$1.57$32.93$39.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.79, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
33/3439/40Aug 21$0.44$0.5653%0.79$33.06$39.44
32/3339/40Aug 21$0.35$0.6559%0.54$32.65$39.35
32/3239/40Aug 28$0.45$0.5549%0.82$31.55$39.45
31/3239/40Aug 28$0.39$0.6153%0.64$31.11$39.39
32/3238/39Aug 28$0.46$0.5443%0.85$31.54$38.46
32/3239/40Aug 28$0.42$0.5846%0.72$32.08$39.42
31/3238/39Aug 28$0.40$0.6047%0.67$31.10$38.40
32/3240/41Aug 28$0.31$0.6956%0.45$31.69$40.31
32/3339/40Aug 28$0.44$0.5642%0.79$32.56$39.44
31/3240/41Aug 28$0.25$0.7559%0.33$31.25$40.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$35.00$37.50Sep 18$0.20$2.3023%11.50
$37.50$40.00$42.50Sep 18$0.16$2.3419%14.63
$37.00$38.00$39.00Sep 11$0.06$0.9410%15.67
$38.00$39.00$40.00Sep 11$0.07$0.939%13.29
$36.00$37.00$38.00Aug 28$0.10$0.9014%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$33.50$34.00Aug 28$0.05$0.457%9.00
$31.00$31.50$32.00Aug 28$0.06$0.447%7.33
$30.00$30.50$31.00Aug 21$0.05$0.453%9.00
$32.00$32.50$33.00Aug 21$0.08$0.427%5.25
$32.50$33.00$33.50Aug 21$0.09$0.4111%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.55, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Sep 18-$0.71$1.79
$36.00$37.001:2Aug 21-$0.46$0.54
$38.00$39.001:2Aug 21-$0.30$0.70
$37.50$40.001:2Sep 18-$1.11$1.39
$39.00$40.001:2Aug 28-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Aug 21-$0.55$1.95
$35.00$32.001:2Sep 11-$0.07$2.93
$32.50$30.001:2Sep 18-$0.04$2.46
$32.00$30.001:2Sep 4$0.00$2.00
$42.50$40.001:2Aug 21-$2.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.47%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Sep 25$1.600.3711.9%4.47%16.33%320
$39.00Sep 25$1.850.409.1%5.17%14.23%6--
$38.00Sep 25$2.150.446.3%6.01%12.28%4--
$40.00Sep 18$1.650.3511.9%4.61%16.47%402910
$36.00Sep 25$3.000.520.7%8.39%9.06%6--
$37.50Sep 18$2.300.464.9%6.43%11.30%1141.5K
$42.50Sep 18$1.000.2718.9%2.80%21.64%5072
$37.00Sep 11$2.050.463.5%5.73%9.20%1--
$38.00Sep 11$1.700.416.3%4.75%11.02%1283
$36.00Sep 11$2.450.510.7%6.85%7.52%1928

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 36,860
Total Puts 25,517
Put/Call Ratio 0.69
Net Difference 11,343

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 113,286
Total Puts 100,530
Average Put/Call Ratio 0.74
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