Tour v509
FIGR
FIGURE TECHNOLOGY SO Class A
$35.52 -0.66%
$35.47 (-0.14%)🌙
as of 08/18 06:30 PM
(8/17 18:29) ◀
|
Tuesday, August 18, 2026 (6:30pm)
January 2026
|
▶ (8/19 18:29)
◀ 8/18 18:30 ▶

Option Volume

Detail
ℹ
Current (08/18) 8,896
Calls: 7,151 (80%)
Puts: 1,745 (20%)
Prior (08/17) 62,377
Calls: 36,860 (59%)
Puts: 25,517 (41%)
Current vs Prior -85.74%
Calls: -80.60% (Calls)
Puts: -93.16% (Puts)
Prior 7-Day Total 272,666
Calls: 147,324 (54%)
Puts: 125,342 (46%)
Prior 7-Day Average 38,952
Calls: 21,046 (54%)
Puts: 17,906 (46%)
Current vs Prior 7-Day Avg -77.16%
Calls: -66.02%
Puts: -90.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.97M
Calls: $1.72M (87%)
Puts: $250.3K (13%)
Prior (08/17) $11.47M
Calls: $9.65M (84%)
Puts: $1.82M (16%)
Current vs Prior -82.78%
Calls: -82.12%
Puts: -86.23%
Prior 7-Day Total $32.29M
Calls: $21.72M (67%)
Puts: $10.57M (33%)
Prior 7-Day Average $4.61M
Calls: $3.10M (67%)
Puts: $1.51M (33%)
Current vs Prior 7-Day Avg -57.19%
Calls: -44.42%
Puts: -83.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.24
Prior (08/17) 0.69
Current vs Prior -64.75%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -69.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 114,960
Calls: 77,023 (67%)
Puts: 37,937 (33%)
Prior (08/17) 114,171
Calls: 76,157 (67%)
Puts: 38,014 (33%)
Current vs Prior +0.69%
Prior 7-Day Total 809,158
Calls: 520,116 (64%)
Puts: 289,042 (36%)
Prior 7-Day Average 115,594
Calls: 74,302 (64%)
Puts: 41,291 (36%)
Current vs Prior 7-Day Avg -0.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.54% | 12.53%7.54% | 18.95%
Prior 8.42% | 12.81%8.42% | 18.54%
Current vs Prior -10.36% | -2.18%-10.36% | +2.19%
Prior 7-Day Avg 11.65% | 15.20%14.14% | 21.69%
Current vs 7-Day Avg -35.25% | -17.58%-46.63% | -12.64%
Prior 7-Day Eod 8.42% | 12.81%8.42% | 18.54%
Current vs 7-Day Eod -10.36% | -2.18%-10.36% | +2.19%
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 96.63% | 30.13%
Calls: 99.34% | 32.01%
Puts: 93.93% | 28.25%
Current vs 7-Day Avg -40.49% | +30.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.72M) vs puts ($250.3K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (7,151 calls vs 1,745 puts).

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 -- 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. 54 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 215.006.60$5.8027.6%220.974.7K
$29.00Aug 216.007.50$6.7522.2%290.96242
$30.50Aug 214.306.20$5.2536.2%140.9343
$29.50Aug 215.307.50$6.4034.4%30.9233
$31.00Aug 213.705.70$4.7042.6%10.92403
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 213.405.40$4.4045.5%120.95648
$42.50Aug 215.107.80$6.4541.9%30.94--
$40.00Aug 284.405.80$5.1027.5%150.7915
$42.50Sep 187.008.50$7.7519.4%10.73--
$37.50Aug 211.652.95$2.3056.5%20.72150

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 7.7K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.351.55$1.4513.8%2.1K0.616.5K
$37.00Aug 281.201.65$1.4231.7%1.0K0.44166
$33.50Aug 212.003.20$2.6046.2%6360.78441
$35.00Sep 42.453.20$2.8326.5%3470.58183
$34.00Aug 211.753.20$2.4858.5%2660.751.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Sep 41.101.65$1.3839.9%1520.3013
$31.50Aug 210.050.30$0.18138.9%1330.108.2K
$30.00Aug 210.000.10$0.05200.0%1190.041.1K
$38.00Sep 113.604.60$4.1024.4%960.58--
$30.00Sep 40.400.60$0.5040.0%740.1449

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 11.7%, max 27.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Aug 21Sep 25100.2%78.6%27.4%1457
$36.00Aug 21Sep 1199.6%83.5%19.3%79366
$33.50Aug 21Sep 495.1%81.3%16.9%640443
$37.50Aug 21Sep 1895.1%82.4%15.4%1143.4K
$33.00Aug 21Oct 293.2%81.2%14.8%11313
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Aug 21Sep 1895.1%82.4%15.4%3150
$33.50Aug 21Aug 2895.1%83.8%13.4%171.8K
$35.50Aug 21Aug 2895.9%85.5%12.1%1016
$34.50Aug 21Sep 494.6%85.5%10.6%35220
$33.00Aug 21Sep 493.2%84.6%10.1%15613

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 1.07, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.00$36.00Sep 11$1.93$2.07$1.9376%1.07$33.93
$33.00$37.00Oct 2$1.80$2.20$1.8067%1.22$34.80
$29.00$30.00Sep 4$0.55$0.45$0.5589%0.82$29.55
$30.00$32.50Sep 18$1.65$0.85$1.6581%0.52$31.65
$40.00$42.00Oct 2$0.42$1.58$0.4240%3.76$40.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.50Sep 4$0.12$0.38$0.1242%3.17$34.88
$38.00$37.00Sep 11$0.50$0.50$0.5058%1.00$37.50
$37.50$36.00Aug 21$0.92$0.58$0.9272%0.63$36.58
$32.50$31.50Aug 28$0.15$0.85$0.1522%5.67$32.35
$31.00$30.00Sep 11$0.15$0.85$0.1520%5.67$30.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.82, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$38.00Aug 21$0.23$0.23$0.2771%0.85$37.73
$39.00$40.00Aug 21$0.18$0.18$0.8283%0.22$39.18
$41.00$42.00Sep 11$0.33$0.33$0.6770%0.49$41.33
$36.00$37.00Aug 21$0.45$0.45$0.5553%0.82$36.45
$41.00$42.00Aug 28$0.18$0.18$0.8281%0.22$41.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$32.00Sep 11$0.90$0.90$1.1064%0.82$33.10
$35.00$32.50Sep 18$1.18$1.18$1.3258%0.89$33.82
$32.50$30.00Sep 18$0.82$0.82$1.6870%0.49$31.68
$33.00$32.00Sep 4$0.45$0.45$0.5570%0.82$32.55
$35.50$35.00Aug 21$0.37$0.37$0.1353%2.85$35.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.86, cheapest $0.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Aug 21Aug 28$0.8099.6%82.8%
$37.00Aug 21Aug 28$0.7793.5%80.6%
$35.50Aug 21Aug 28$0.9595.9%85.5%
$34.50Aug 21Aug 28$0.8094.6%87.2%
$35.00Aug 21Aug 28$0.8884.4%83.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Aug 21Aug 28$0.8299.6%82.8%
$35.50Aug 21Aug 28$0.6895.9%85.5%
$34.50Aug 21Sep 4$1.3394.6%85.5%
$35.00Aug 21Aug 28$0.7584.4%83.0%
$37.00Aug 28Sep 11$0.8080.6%80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 6.28% of stock, avg 12.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 21$1.45$0.78$2.23$32.77$37.236.28%
$35.50Aug 21$1.30$1.15$2.45$33.05$37.956.90%
$36.00Aug 21$1.10$1.38$2.48$33.52$38.486.98%
$34.50Aug 21$1.80$0.70$2.50$32.00$37.007.04%
$37.50Aug 21$0.53$2.30$2.83$34.67$40.337.97%
$34.00Aug 21$2.48$0.43$2.91$31.09$36.918.19%
$33.50Aug 21$2.60$0.40$3.00$30.50$36.508.45%
$33.00Aug 21$3.03$0.28$3.31$29.69$36.319.32%
$32.50Aug 21$3.18$0.23$3.41$29.09$35.919.60%
$35.00Aug 28$2.33$1.53$3.86$31.14$38.8610.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 1.97% of stock, avg 7.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$33.50Aug 21$0.30$0.40$0.70$32.80$38.70
$39.00$33.50Aug 21$0.28$0.40$0.68$32.82$39.68
$38.00$34.00Aug 21$0.30$0.43$0.73$33.27$38.73
$39.00$34.00Aug 21$0.28$0.43$0.71$33.29$39.71
$37.50$34.00Aug 21$0.53$0.43$0.96$33.04$38.46
$37.50$33.50Aug 21$0.53$0.40$0.93$32.57$38.43
$38.00$34.50Aug 21$0.30$0.70$1.00$33.50$39.00
$39.00$34.50Aug 21$0.28$0.70$0.98$33.52$39.98
$37.00$34.00Aug 21$0.65$0.43$1.08$32.92$38.08
$37.00$33.50Aug 21$0.65$0.40$1.05$32.45$38.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 2.33, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
33/3438/38Aug 21$0.35$0.1549%2.33$33.15$37.85
31/3241/42Sep 11$0.65$0.3544%1.86$31.35$41.65
34/3437/38Aug 21$0.39$0.1132%3.55$34.11$37.39
32/3339/40Sep 4$0.67$0.3336%2.03$32.33$39.67
29/3041/42Aug 28$0.28$0.7272%0.39$29.22$41.28
32/3341/42Aug 28$0.43$0.5755%0.75$32.57$41.43
30/3141/42Sep 11$0.48$0.5250%0.92$30.52$41.48
31/3240/41Sep 11$0.57$0.4340%1.33$31.43$40.57
33/3437/38Aug 21$0.24$0.2644%0.92$33.26$37.24
29/3040/41Aug 28$0.30$0.7066%0.43$29.20$40.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$35.00$37.50Sep 18$0.25$2.2524%9.00
$37.50$40.00$42.50Sep 18$0.22$2.2820%10.36
$35.00$37.50$40.00Sep 18$0.28$2.2222%7.93
$30.00$32.50$35.00Sep 18$0.30$2.2023%7.33
$39.00$40.00$41.00Aug 28$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$34.00$36.00Sep 11$0.10$1.9022%19.00
$32.50$35.00$37.50Sep 18$0.29$2.2123%7.62
$37.50$40.00$42.50Sep 18$0.30$2.2020%7.33
$30.00$32.50$35.00Sep 18$0.36$2.1423%5.94
$30.50$31.00$31.50Aug 28$0.05$0.454%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.20, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$36.001:2Sep 11-$1.04$2.96
$33.00$37.001:2Oct 2-$1.85$2.15
$37.00$40.001:2Oct 2-$1.15$1.85
$36.00$37.001:2Aug 21-$0.20$0.80
$30.50$33.001:2Sep 4-$1.90$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Aug 21-$0.20$2.30
$40.00$37.001:2Aug 28-$0.50$2.50
$37.50$36.001:2Aug 21-$0.46$1.04
$32.50$30.001:2Sep 18-$0.16$2.34
$34.00$32.001:2Sep 11-$0.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 5.63%, avg 3.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 2$2.000.4012.6%5.63%18.24%524
$37.00Oct 2$3.000.524.2%8.45%12.61%280
$42.00Oct 2$1.450.3418.2%4.08%22.33%12--
$37.00Sep 25$2.700.504.2%7.60%11.77%2111
$37.50Sep 18$2.400.475.6%6.76%12.33%1071.5K
$40.00Sep 25$1.650.3712.6%4.65%17.26%1--
$39.00Sep 25$1.850.419.8%5.21%15.01%2--
$40.00Sep 18$1.650.3612.6%4.65%17.26%1081.3K
$42.50Sep 18$0.950.2719.6%2.67%22.33%2--
$36.00Sep 11$2.550.541.4%7.18%8.53%2--

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 7,151
Total Puts 1,745
Put/Call Ratio 0.24
Net Difference 5,406

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 147,324
Total Puts 125,342
Average Put/Call Ratio 0.81
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