Tour v526
FIGR
FIGURE TECHNOLOGY SO Class A
$36.85 +3.74%
$37.45 (+1.64%)🌙
as of 08/19 06:29 PM
(8/18 18:30) ◀
|
Wednesday, August 19, 2026 (6:29pm)
January 2026
|
▶ (8/20 18:30)
◀ 8/19 18:29 ▶

Option Volume

Detail
ℹ
Current (08/19) 31,231
Calls: 17,233 (55%)
Puts: 13,998 (45%)
Prior (08/18) 8,896
Calls: 7,151 (80%)
Puts: 1,745 (20%)
Current vs Prior +251.07%
Calls: +140.99% (Calls)
Puts: +702.18% (Puts)
Prior 7-Day Total 214,273
Calls: 121,532 (57%)
Puts: 92,741 (43%)
Prior 7-Day Average 30,610
Calls: 17,361 (57%)
Puts: 13,248 (43%)
Current vs Prior 7-Day Avg +2.03%
Calls: -0.74%
Puts: +5.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $4.36M
Calls: $3.05M (70%)
Puts: $1.30M (30%)
Prior (08/18) $1.97M
Calls: $1.72M (87%)
Puts: $250.3K (13%)
Current vs Prior +120.69%
Calls: +77.10%
Puts: +420.98%
Prior 7-Day Total $27.07M
Calls: $20.33M (75%)
Puts: $6.74M (25%)
Prior 7-Day Average $3.87M
Calls: $2.90M (75%)
Puts: $963.2K (25%)
Current vs Prior 7-Day Avg +12.71%
Calls: +5.19%
Puts: +35.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.81
Prior (08/18) 0.24
Current vs Prior +232.87%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +17.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/19) 100,526
Calls: 71,161 (71%)
Puts: 29,365 (29%)
Prior (08/18) 114,960
Calls: 77,023 (67%)
Puts: 37,937 (33%)
Current vs Prior -12.56%
Prior 7-Day Total 854,714
Calls: 541,440 (63%)
Puts: 313,274 (37%)
Prior 7-Day Average 122,102
Calls: 77,348 (63%)
Puts: 44,753 (37%)
Current vs Prior 7-Day Avg -17.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.97% | 12.21%6.97% | 18.18%
Prior 7.54% | 12.53%7.54% | 18.95%
Current vs Prior -7.57% | -2.53%-7.57% | -4.04%
Prior 7-Day Avg 10.63% | 14.52%12.74% | 20.95%
Current vs 7-Day Avg -34.42% | -15.89%-45.27% | -13.22%
Prior 7-Day Eod 7.55% | 12.53%7.54% | 18.95%
Current vs 7-Day Eod -7.57% | -2.53%-7.57% | -4.04%
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 82.14% | 33.12%
Calls: 90.11% | 35.06%
Puts: 74.18% | 31.19%
Current vs 7-Day Avg -29.99% | +18.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.05M). Massive premium surge with dollar volume up 121% vs prior. Unusually high activity with volume up 251% vs prior - elevated interest. P/C ratio rising 233% - increased hedging/bearish positioning.

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 NEUTRAL
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. 49 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 213.805.50$4.6536.6%20.98647
$32.50Aug 213.804.80$4.3023.3%470.953.9K
$29.50Aug 286.308.40$7.3528.6%10.94--
$30.00Aug 216.207.30$6.7516.3%60.944.7K
$30.50Aug 215.107.30$6.2035.5%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 215.106.30$5.7021.1%10.97--
$40.00Aug 212.753.70$3.2329.4%50.89641
$39.00Aug 282.903.30$3.1012.9%20.65--
$37.50Aug 211.001.60$1.3046.2%80.57150
$38.00Aug 282.252.60$2.4214.5%790.571

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 27.6K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.852.50$2.1730.0%4.1K0.805.4K
$38.00Aug 281.251.45$1.3514.8%1.4K0.43626
$40.00Aug 210.150.20$0.1827.8%1.2K0.142.9K
$40.00Aug 280.650.90$0.7832.1%1.2K0.2877
$37.00Aug 210.801.25$1.0244.1%1.1K0.52247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 281.702.00$1.8516.2%3.0K0.4972
$35.50Aug 281.051.40$1.2328.5%3.0K0.368
$32.50Aug 210.000.15$0.08187.5%1.8K0.063.5K
$33.50Aug 210.000.20$0.10200.0%1.8K0.081.8K
$32.00Aug 210.000.05$0.03166.7%1.2K0.021.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 19.4%, max 32.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.50Aug 21Sep 4100.9%77.4%30.3%2688.2K
$35.00Aug 21Oct 295.5%78.6%21.5%4.1K5.4K
$37.00Aug 21Oct 295.2%79.4%19.9%1.1K326
$37.50Aug 21Sep 1893.6%80.2%16.8%6393.4K
$38.00Aug 21Oct 294.6%81.0%16.8%1.0K955
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.50Aug 21Aug 28106.5%80.5%32.2%203232
$35.50Aug 21Aug 28100.9%81.1%24.5%3.0K21
$35.00Aug 21Oct 295.5%78.6%21.5%83856
$37.00Aug 21Aug 2895.2%78.9%20.7%3.1K83
$37.50Aug 21Sep 1893.6%80.2%16.8%47151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 0.56, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Oct 2$3.20$1.80$3.2082%0.56$33.20
$35.00$36.00Aug 28$0.20$0.80$0.2068%4.00$35.20
$40.00$44.00Sep 25$0.95$3.05$0.9542%3.21$40.95
$30.50$31.00Aug 21$0.15$0.35$0.1593%2.33$30.65
$32.00$34.00Sep 4$1.25$0.75$1.2582%0.60$33.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$36.00Aug 28$0.40$0.60$0.4049%1.50$36.60
$34.50$34.00Aug 28$0.12$0.38$0.1228%3.17$34.38
$33.50$31.50Sep 4$0.35$1.65$0.3525%4.71$33.15
$37.50$37.00Aug 21$0.28$0.22$0.2857%0.79$37.22
$35.50$35.00Aug 28$0.18$0.32$0.1836%1.78$35.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.50, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$41.00Sep 4$0.40$0.40$0.6064%0.67$40.40
$38.00$39.00Aug 21$0.32$0.32$0.6864%0.47$38.32
$41.00$42.00Aug 28$0.23$0.23$0.7777%0.30$41.23
$37.00$37.50Aug 21$0.24$0.24$0.2648%0.92$37.24
$37.50$38.00Aug 21$0.18$0.18$0.3256%0.56$37.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$30.00Sep 25$1.33$1.33$2.6767%0.50$32.67
$33.00$30.00Oct 2$1.08$1.08$1.9271%0.56$31.92
$32.50$30.00Sep 18$0.70$0.70$1.8075%0.39$31.80
$34.00$33.00Oct 2$0.55$0.55$0.4567%1.22$33.45
$35.00$33.00Sep 11$0.80$0.80$1.2064%0.67$34.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.19, cheapest $0.73)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Aug 21Aug 28$0.7395.2%78.9%
$38.00Aug 21Aug 28$0.7594.6%79.8%
$37.50Aug 21Sep 18$2.3293.6%80.2%
$36.00Aug 21Aug 28$1.1088.9%81.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Aug 21Aug 28$0.8395.2%78.9%
$37.50Aug 21Sep 18$2.3093.6%80.2%
$36.00Aug 21Aug 28$0.9288.9%81.6%
$38.00Aug 28Sep 4$0.5879.8%84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 5.54% of stock, avg 10.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.00Aug 21$1.02$1.02$2.04$34.96$39.045.54%
$36.00Aug 21$1.55$0.53$2.08$33.92$38.085.64%
$37.50Aug 21$0.78$1.30$2.08$35.42$39.585.64%
$35.50Aug 21$1.95$0.48$2.43$33.07$37.936.59%
$35.00Aug 21$2.17$0.30$2.47$32.53$37.476.70%
$34.50Aug 21$2.63$0.28$2.91$31.59$37.417.90%
$34.00Aug 21$3.13$0.10$3.23$30.77$37.238.77%
$40.00Aug 21$0.18$3.23$3.41$36.59$43.419.25%
$33.50Aug 21$3.50$0.10$3.60$29.90$37.109.77%
$37.00Aug 28$1.75$1.85$3.60$33.40$40.609.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.98% of stock, avg 6.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$34.50Aug 21$0.08$0.28$0.36$34.14$42.86
$42.50$35.00Aug 21$0.08$0.30$0.38$34.62$42.88
$40.00$34.50Aug 21$0.18$0.28$0.46$34.04$40.46
$40.00$35.00Aug 21$0.18$0.30$0.48$34.52$40.48
$39.00$34.50Aug 21$0.28$0.28$0.56$33.94$39.56
$39.00$35.00Aug 21$0.28$0.30$0.58$34.42$39.58
$42.50$35.50Aug 21$0.08$0.48$0.56$34.94$43.06
$40.00$35.50Aug 21$0.18$0.48$0.66$34.84$40.66
$39.00$35.50Aug 21$0.28$0.48$0.76$34.74$39.76
$42.50$36.00Aug 21$0.08$0.53$0.61$35.39$43.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.79, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
34/3441/42Aug 28$0.44$0.5652%0.79$33.56$41.44
34/3442/43Aug 28$0.31$0.6959%0.45$33.69$42.31
34/3439/40Aug 21$0.28$0.7261%0.39$34.22$39.28
34/3541/42Aug 28$0.43$0.5745%0.75$34.57$41.43
34/3441/42Aug 28$0.35$0.6549%0.54$34.15$41.35
34/3440/41Aug 28$0.36$0.6447%0.56$33.64$40.36
34/3542/43Aug 28$0.30$0.7051%0.43$34.70$42.30
35/3639/40Aug 21$0.28$0.7251%0.39$35.22$39.28
31/3241/42Sep 4$0.25$0.7554%0.33$31.25$41.25
34/3442/43Aug 28$0.22$0.7855%0.28$34.28$42.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$32.50$35.00Sep 18$0.15$2.3521%15.67
$35.00$37.50$40.00Sep 18$0.28$2.2223%7.93
$37.00$38.00$39.00Aug 28$0.07$0.9316%13.29
$38.00$39.00$40.00Aug 28$0.09$0.9115%10.11
$37.00$37.50$38.00Aug 21$0.06$0.4415%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.50$40.00$42.50Aug 21$0.54$1.9640%3.63
$32.50$35.00$37.50Sep 18$0.25$2.2523%9.00
$30.00$32.50$35.00Sep 18$0.25$2.2521%9.00
$37.00$38.00$39.00Aug 28$0.11$0.8916%8.09
$30.50$31.00$31.50Aug 28$0.06$0.442%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-1.90, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Oct 2-$1.90$3.10
$38.00$41.001:2Sep 11-$0.29$2.71
$37.00$40.001:2Sep 4-$0.43$2.57
$40.00$44.001:2Sep 25-$0.60$3.40
$36.00$37.001:2Aug 21-$0.49$0.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.76$1.74
$38.00$35.001:2Sep 4-$0.10$2.90
$33.00$30.001:2Sep 11-$0.02$2.98
$32.50$30.001:2Sep 18-$0.05$2.45
$35.00$32.501:2Sep 18-$0.50$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.16%, avg 3.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Oct 2$1.900.3814.0%5.16%19.13%510
$41.00Oct 2$2.100.4111.3%5.70%16.96%3--
$40.00Oct 2$2.400.448.6%6.51%15.06%1825
$38.00Oct 2$3.100.513.1%8.41%11.53%41
$37.00Oct 2$3.500.550.4%9.50%9.91%479
$40.00Sep 25$2.200.428.6%5.97%14.52%523
$38.00Sep 25$2.800.503.1%7.60%10.72%12
$40.00Sep 18$2.000.408.6%5.43%13.98%1571.4K
$44.00Sep 25$1.150.2919.4%3.12%22.52%46--
$37.50Sep 18$2.800.521.8%7.60%9.36%2351.5K

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 17,233
Total Puts 13,998
Put/Call Ratio 0.81
Net Difference 3,235

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 121,532
Total Puts 92,741
Average Put/Call Ratio 0.69
Ratio Trend Rising

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