Tour v526
FIGR
FIGURE TECHNOLOGY SO Class A
$36.06 -2.14%
$35.90 (-0.43%)🌙
as of 08/20 06:30 PM
(8/19 18:29) ◀
|
Thursday, August 20, 2026 (6:30pm)
January 2026
|
▶ (8/21 18:31)
◀ 8/20 18:30 ▶

Option Volume

Detail
ℹ
Current (08/20) 13,381
Calls: 9,823 (73%)
Puts: 3,558 (27%)
Prior (08/19) 31,231
Calls: 17,233 (55%)
Puts: 13,998 (45%)
Current vs Prior -57.15%
Calls: -43.00% (Calls)
Puts: -74.58% (Puts)
Prior 7-Day Total 240,629
Calls: 135,023 (56%)
Puts: 105,606 (44%)
Prior 7-Day Average 34,375
Calls: 19,289 (56%)
Puts: 15,086 (44%)
Current vs Prior 7-Day Avg -61.07%
Calls: -49.07%
Puts: -76.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $2.65M
Calls: $1.98M (75%)
Puts: $665.7K (25%)
Prior (08/19) $4.36M
Calls: $3.05M (70%)
Puts: $1.30M (30%)
Current vs Prior -39.24%
Calls: -35.09%
Puts: -48.96%
Prior 7-Day Total $30.64M
Calls: $22.80M (74%)
Puts: $7.84M (26%)
Prior 7-Day Average $4.38M
Calls: $3.26M (74%)
Puts: $1.12M (26%)
Current vs Prior 7-Day Avg -39.51%
Calls: -39.15%
Puts: -40.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.36
Prior (08/19) 0.81
Current vs Prior -55.41%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -52.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 83,350
Calls: 66,973 (80%)
Puts: 16,377 (20%)
Prior (08/19) 100,526
Calls: 71,161 (71%)
Puts: 29,365 (29%)
Current vs Prior -17.09%
Prior 7-Day Total 874,403
Calls: 558,049 (64%)
Puts: 316,354 (36%)
Prior 7-Day Average 124,914
Calls: 79,721 (64%)
Puts: 45,193 (36%)
Current vs Prior 7-Day Avg -33.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.60% | 10.84%6.60% | 17.97%
Prior 6.97% | 12.21%6.97% | 18.18%
Current vs Prior -5.36% | -11.21%-5.36% | -1.16%
Prior 7-Day Avg 9.58% | 13.77%11.25% | 19.99%
Current vs 7-Day Avg -31.13% | -21.26%-41.32% | -10.10%
Prior 7-Day Eod 6.97% | 12.21%6.97% | 18.18%
Current vs 7-Day Eod -5.36% | -11.21%-5.36% | -1.16%
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 67.66% | 36.12%
Calls: 80.88% | 38.11%
Puts: 54.43% | 34.12%
Current vs 7-Day Avg -15.00% | +8.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($1.98M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (9,823 calls vs 3,558 puts). P/C ratio dropping 55% - sentiment shifting bullish.

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 NEUTRAL
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. 2 found (avg $0.82, cheapest $0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 210.800.95$0.8817.0%190.50358
$38.50Aug 280.700.85$0.7719.5%60.33--
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 216.508.10$7.3021.9%51.00228
$30.00Aug 215.507.10$6.3025.4%91.004.7K
$31.50Aug 214.005.90$4.9538.4%11.00--
$32.00Aug 213.605.10$4.3534.5%41.00646
$32.50Aug 213.204.50$3.8533.8%5560.993.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 285.006.30$5.6523.0%90.96--
$42.50Aug 215.207.00$6.1029.5%20.9471
$40.00Aug 212.904.50$3.7043.2%80.91636
$41.00Aug 284.405.40$4.9020.4%30.90--
$39.00Aug 212.203.40$2.8042.9%10.881

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 9.4K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.050.30$0.18138.9%1.4K0.192.1K
$40.00Aug 210.000.20$0.10200.0%1.3K0.083.8K
$40.00Sep 181.802.15$1.9817.7%1.2K0.381.5K
$37.50Sep 182.452.95$2.7018.5%1.1K0.491.6K
$42.50Sep 181.051.80$1.4352.4%1.1K0.29151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 280.100.35$0.22113.6%1210.09149
$34.00Aug 280.851.05$0.9521.1%900.2953
$35.50Aug 281.101.95$1.5355.6%730.412.9K
$35.00Aug 210.350.50$0.4334.9%630.32889
$32.50Aug 280.250.70$0.4893.7%580.1832

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 41.9%, max 65.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Aug 21Oct 2129.5%78.5%64.8%21360
$38.00Aug 21Oct 2125.0%77.4%61.5%152.0K
$37.00Aug 21Sep 4131.4%85.0%54.6%1281.5K
$35.00Aug 21Oct 2110.7%78.5%41.0%2113.2K
$35.50Aug 21Sep 4108.0%78.4%37.8%1708.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Aug 21Sep 4129.5%78.3%65.4%2018
$37.00Aug 21Sep 4131.4%85.0%54.6%23104
$35.00Aug 21Sep 18110.7%78.9%40.3%1133.7K
$34.00Aug 21Sep 11111.2%79.8%39.4%25132
$34.50Aug 21Aug 28127.7%99.3%28.6%916

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 1.50, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$35.00Aug 21$0.40$0.60$0.4089%1.50$34.40
$38.00$39.00Oct 2$0.10$0.90$0.1048%9.00$38.10
$30.00$31.00Aug 21$0.65$0.35$0.65100%0.54$30.65
$37.50$40.00Sep 18$0.72$1.78$0.7249%2.47$38.22
$32.50$35.00Sep 18$1.40$1.10$1.4073%0.79$33.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$39.00$37.00Aug 21$1.30$0.70$1.3088%0.54$37.70
$39.00$37.50Aug 28$0.70$0.80$0.7075%1.14$38.30
$42.00$41.50Sep 4$0.20$0.30$0.2079%1.50$41.80
$37.50$37.00Sep 4$0.15$0.35$0.1556%2.33$37.35
$37.00$36.00Aug 21$0.50$0.50$0.5066%1.00$36.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.45, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.00$37.50Aug 21$0.32$0.32$0.1867%1.78$37.32
$39.00$40.00Oct 2$0.60$0.60$0.4054%1.50$39.60
$38.00$38.50Aug 28$0.31$0.31$0.1961%1.63$38.31
$38.00$40.00Sep 25$0.97$0.97$1.0351%0.94$38.97
$41.50$42.00Sep 4$0.17$0.17$0.3376%0.52$41.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$30.00Sep 11$1.25$1.25$2.7566%0.45$32.75
$35.00$32.50Sep 18$1.08$1.08$1.4260%0.76$33.92
$34.50$34.00Aug 28$0.30$0.30$0.2067%1.50$34.20
$32.50$32.00Sep 4$0.25$0.25$0.2576%1.00$32.25
$30.50$30.00Sep 4$0.18$0.18$0.3285%0.56$30.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.73, cheapest $0.53)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Aug 21Aug 28$0.90131.4%77.7%
$36.00Aug 21Aug 28$1.05129.5%78.5%
$35.50Aug 21Aug 28$0.87108.0%92.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Aug 21Aug 28$0.53131.4%77.7%
$36.00Aug 21Aug 28$0.48129.5%78.5%
$35.00Aug 21Aug 28$0.82110.7%89.3%
$35.50Aug 21Aug 28$0.93108.0%92.2%
$36.50Aug 28Sep 4$0.5276.5%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.94% of stock, avg 11.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Aug 21$1.18$0.60$1.78$33.72$37.284.94%
$36.00Aug 21$0.88$1.00$1.88$34.12$37.885.21%
$37.00Aug 21$0.50$1.50$2.00$35.00$39.005.55%
$35.00Aug 21$1.80$0.43$2.23$32.77$37.236.18%
$34.00Aug 21$2.20$0.18$2.38$31.62$36.386.60%
$39.00Aug 21$0.13$2.80$2.93$36.07$41.938.13%
$33.50Aug 21$3.15$0.10$3.25$30.25$36.759.01%
$36.00Aug 28$1.93$1.48$3.41$32.59$39.419.46%
$37.00Aug 28$1.40$2.03$3.43$33.57$40.439.51%
$35.50Aug 28$2.05$1.53$3.58$31.92$39.089.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.86% of stock, avg 6.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.00Aug 21$0.13$0.18$0.31$33.69$39.31
$39.00$33.00Aug 21$0.13$0.20$0.33$32.67$39.33
$37.50$34.00Aug 21$0.18$0.18$0.36$33.64$37.86
$37.50$33.00Aug 21$0.18$0.20$0.38$32.62$37.88
$38.00$34.00Aug 21$0.23$0.18$0.41$33.59$38.41
$38.00$33.00Aug 21$0.23$0.20$0.43$32.57$38.43
$39.00$34.50Aug 21$0.13$0.38$0.51$33.99$39.51
$37.50$34.50Aug 21$0.18$0.38$0.56$33.94$38.06
$38.00$34.50Aug 21$0.23$0.38$0.61$33.89$38.61
$37.50$35.00Aug 21$0.18$0.43$0.61$34.39$38.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.33, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3042/42Sep 4$0.35$0.1561%2.33$30.15$41.85
32/3242/42Sep 4$0.30$0.2055%1.50$31.70$41.80
32/3342/42Sep 4$0.30$0.2049%1.50$32.70$41.80
32/3339/40Aug 28$0.29$0.2150%1.38$32.71$39.29
32/3340/40Aug 28$0.27$0.2354%1.17$32.73$39.77
32/3240/40Aug 28$0.23$0.2760%0.85$31.77$39.73
32/3239/40Aug 28$0.25$0.2556%1.00$31.75$39.25
32/3338/39Aug 28$0.29$0.2146%1.38$32.71$38.79
32/3238/39Aug 28$0.25$0.2552%1.00$31.75$38.75
33/3439/40Aug 28$0.27$0.2346%1.17$33.23$39.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$35.00$37.50Sep 18$0.20$2.3024%11.50
$37.50$40.00$42.50Sep 18$0.17$2.3319%13.71
$38.00$39.00$40.00Aug 21$0.07$0.9310%13.29
$39.50$40.00$40.50Aug 28$0.05$0.456%9.00
$35.00$35.50$36.00Sep 4$0.06$0.447%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Aug 28$0.06$0.446%7.33
$29.50$30.00$30.50Sep 4$0.08$0.426%5.25
$33.50$34.00$34.50Aug 21$0.12$0.3816%3.17
$34.50$35.00$35.50Aug 21$0.12$0.3815%3.17
$31.50$32.00$32.50Sep 4$0.12$0.387%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.06, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$41.501:2Sep 4-$0.03$3.47
$36.00$37.001:2Aug 21-$0.12$0.88
$40.00$42.501:2Aug 21-$0.06$2.44
$30.00$33.001:2Sep 11-$2.50$0.50
$39.00$40.001:2Aug 21-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.50$37.501:2Sep 4-$0.06$3.94
$39.00$37.001:2Aug 21-$0.20$1.80
$42.50$40.001:2Aug 21-$1.30$1.20
$35.00$32.501:2Sep 18-$0.42$2.08
$35.00$33.001:2Sep 4-$0.46$1.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 6.66%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Oct 2$2.400.468.2%6.66%14.81%1--
$38.00Sep 25$2.600.495.4%7.21%12.59%11--
$40.00Oct 2$1.900.4110.9%5.27%16.20%141
$38.00Oct 2$2.500.485.4%6.93%12.31%3--
$40.00Sep 18$1.800.3810.9%4.99%15.92%1.2K1.5K
$37.50Sep 18$2.450.494.0%6.79%10.79%1.1K1.6K
$40.00Sep 25$1.550.3910.9%4.30%15.22%527
$42.50Sep 18$1.050.2917.9%2.91%20.77%1.1K151
$40.00Sep 11$1.200.3510.9%3.33%14.25%640
$41.00Sep 11$0.950.3113.7%2.63%16.33%1--

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 9,823
Total Puts 3,558
Put/Call Ratio 0.36
Net Difference 6,265

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 135,023
Total Puts 105,606
Average Put/Call Ratio 0.77
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