Tour v526
FIGR
FIGURE TECHNOLOGY SO Class A
$39.10 +8.43%
$39.07 (-0.08%)🌙
as of 08/21 06:31 PM
(8/20 18:30) ◀
|
Friday, August 21, 2026 (6:31pm)
January 2026
|
▶ (8/25 18:30)
◀ 8/21 18:31 ▶

Option Volume

Detail
ℹ
Current (08/21) 47,834
Calls: 28,222 (59%)
Puts: 19,612 (41%)
Prior (08/20) 13,381
Calls: 9,823 (73%)
Puts: 3,558 (27%)
Current vs Prior +257.48%
Calls: +187.31% (Calls)
Puts: +451.21% (Puts)
Prior 7-Day Total 225,677
Calls: 130,942 (58%)
Puts: 94,735 (42%)
Prior 7-Day Average 32,239
Calls: 18,706 (58%)
Puts: 13,533 (42%)
Current vs Prior 7-Day Avg +48.37%
Calls: +50.87%
Puts: +44.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $9.38M
Calls: $8.60M (92%)
Puts: $780.1K (8%)
Prior (08/20) $2.65M
Calls: $1.98M (75%)
Puts: $665.7K (25%)
Current vs Prior +254.34%
Calls: +333.97%
Puts: +17.19%
Prior 7-Day Total $29.58M
Calls: $22.87M (77%)
Puts: $6.71M (23%)
Prior 7-Day Average $4.23M
Calls: $3.27M (77%)
Puts: $958.0K (23%)
Current vs Prior 7-Day Avg +122.07%
Calls: +163.31%
Puts: -18.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.69
Prior (08/20) 0.36
Current vs Prior +91.85%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +3.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 113,465
Calls: 81,071 (71%)
Puts: 32,394 (29%)
Prior (08/20) 83,350
Calls: 66,973 (80%)
Puts: 16,377 (20%)
Current vs Prior +36.13%
Prior 7-Day Total 872,375
Calls: 575,139 (66%)
Puts: 297,236 (34%)
Prior 7-Day Average 124,625
Calls: 82,162 (66%)
Puts: 42,462 (34%)
Current vs Prior 7-Day Avg -8.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.76% | 10.43%2.76% | 17.60%
Prior 6.60% | 10.84%6.60% | 17.97%
Current vs Prior +58.10% | +24.54%-58.15% | -2.08%
Prior 7-Day Avg 8.54% | 12.80%9.67% | 19.32%
Current vs 7-Day Avg +22.26% | +5.50%-71.44% | -8.94%
Prior 7-Day Eod 6.60% | 10.84%6.60% | 17.97%
Current vs 7-Day Eod +58.10% | +24.54%-58.15% | -2.08%
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 53.17% | 39.11%
Calls: 71.65% | 41.17%
Puts: 34.68% | 37.06%
Current vs 7-Day Avg +8.17% | +0.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($8.60M) vs puts ($780.1K). Massive premium surge with dollar volume up 254% vs prior. Dollar volume significantly above 7-day average (122% higher). Unusually high activity with volume up 257% vs prior - elevated interest.

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 6.9%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 215.105.40$5.255.7%1.1K1.001.3K
$40.00Sep 182.953.20$3.088.1%2520.512.5K
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. 69 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Aug 216.708.70$7.7026.0%31.0057
$32.00Aug 215.508.30$6.9040.6%101.00--
$33.50Aug 214.906.50$5.7028.1%221.00241
$34.00Aug 215.105.40$5.255.7%1.1K1.001.3K
$32.00Aug 286.407.60$7.0017.1%690.9670
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.051.65$0.85188.2%620.92633
$46.50Sep 47.108.80$7.9521.4%10.85--
$42.50Aug 283.404.80$4.1034.1%30.76--
$44.00Sep 44.906.20$5.5523.4%20.74--
$42.00Aug 282.654.10$3.3842.9%10.72--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 44.2K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 212.654.70$3.6855.7%8.6K0.838.5K
$40.50Aug 281.001.30$1.1526.1%8.3K0.413
$45.00Sep 181.301.65$1.4823.6%1.2K0.30250
$32.50Aug 215.607.70$6.6531.6%1.2K0.933.4K
$34.00Aug 215.105.40$5.255.7%1.1K1.001.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Aug 210.000.05$0.03166.7%8.5K0.028.2K
$35.50Aug 280.200.75$0.48114.6%8.2K0.183.0K
$32.50Sep 180.751.15$0.9542.1%8140.1852
$34.00Sep 40.350.70$0.5267.3%2200.161
$33.00Sep 110.500.85$0.6851.5%850.162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 681.5%, max 1505.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.50Aug 21Aug 281371.4%85.4%1505.1%8.6K8.6K
$37.50Aug 21Sep 18716.2%79.2%804.6%6143.9K
$38.00Aug 21Oct 2551.0%77.8%608.3%5622.0K
$39.00Aug 21Oct 2504.5%78.2%544.9%1421.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Aug 21Sep 18716.2%79.2%804.6%2139
$39.00Aug 21Aug 28504.5%85.2%492.2%6027
$35.50Aug 28Sep 485.4%77.3%10.5%8.2K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 1.50, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$35.00Sep 25$0.40$0.60$0.4076%1.50$34.40
$36.00$38.00Oct 2$1.00$1.00$1.0067%1.00$37.00
$35.00$35.50Aug 21$0.17$0.33$0.1794%1.94$35.17
$40.00$42.00Sep 25$0.70$1.30$0.7052%1.86$40.70
$43.00$45.00Sep 25$0.45$1.55$0.4539%3.44$43.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$39.00Aug 21$0.28$0.72$0.2892%2.57$39.72
$42.00$41.00Aug 28$0.55$0.45$0.5572%0.82$41.45
$40.00$39.50Aug 28$0.20$0.30$0.2055%1.50$39.80
$38.00$37.50Sep 4$0.15$0.35$0.1540%2.33$37.85
$41.00$40.50Aug 28$0.28$0.22$0.2864%0.79$40.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.62, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$44.00Sep 11$0.50$0.50$0.5064%1.00$43.50
$42.00$43.00Sep 25$0.57$0.57$0.4356%1.33$42.57
$44.50$45.00Aug 28$0.21$0.21$0.2983%0.72$44.71
$43.00$44.00Aug 28$0.28$0.28$0.7278%0.39$43.28
$41.50$42.00Sep 4$0.30$0.30$0.2061%1.50$41.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.00$34.00Sep 25$1.15$1.15$1.8564%0.62$35.85
$37.00$36.00Sep 11$0.57$0.57$0.4365%1.33$36.43
$37.50$35.00Sep 18$1.00$1.00$1.5062%0.67$36.50
$34.50$34.00Sep 4$0.28$0.28$0.2280%1.27$34.22
$37.50$35.50Sep 4$0.75$0.75$1.2563%0.60$36.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.96, cheapest $1.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 21Aug 28$1.77504.5%85.2%
$38.50Aug 28Sep 4$0.9789.5%81.7%
$41.50Aug 28Sep 4$0.7086.2%88.0%
$41.00Aug 28Sep 4$0.6578.5%80.5%
$40.50Aug 28Sep 4$0.9377.4%88.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 21Aug 28$1.13504.5%85.2%
$39.50Aug 28Sep 4$0.6275.7%88.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.05% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Aug 21$0.23$0.57$0.80$38.20$39.802.05%
$40.00Aug 21$0.03$0.85$0.88$39.12$40.882.25%
$38.00Aug 21$1.25$0.25$1.50$36.50$39.503.84%
$37.50Aug 21$1.80$0.28$2.08$35.42$39.585.32%
$37.00Aug 21$2.22$0.05$2.27$34.73$39.275.81%
$36.00Aug 21$3.30$0.13$3.43$32.57$39.438.77%
$38.00Aug 28$2.30$1.15$3.45$34.55$41.458.82%
$37.50Aug 28$2.53$1.00$3.53$33.97$41.039.03%
$39.50Aug 28$1.53$2.08$3.61$35.89$43.119.23%
$39.00Aug 28$2.00$1.70$3.70$35.30$42.709.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.20% of stock, avg 7.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$37.00Aug 21$0.03$0.05$0.08$36.92$40.08
$40.00$36.00Aug 21$0.03$0.13$0.16$35.84$40.16
$40.00$38.00Aug 21$0.03$0.25$0.28$37.72$40.28
$40.00$37.50Aug 21$0.03$0.28$0.31$37.19$40.31
$40.00$39.00Aug 21$0.03$0.57$0.60$38.40$40.60
$42.00$36.50Aug 28$0.75$0.70$1.45$35.05$43.45
$42.00$37.00Aug 28$0.75$0.78$1.53$35.47$43.53
$42.00$37.50Aug 28$0.75$1.00$1.75$35.75$43.75
$41.50$36.50Aug 28$1.00$0.70$1.70$34.80$43.20
$41.50$37.00Aug 28$1.00$0.78$1.78$35.22$43.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.12, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/3644/45Aug 28$0.34$0.1665%2.12$35.16$44.84
36/3644/45Aug 28$0.36$0.1458%2.57$36.14$44.86
36/3745/46Sep 11$0.74$0.2639%2.85$36.26$45.74
35/3642/42Aug 28$0.38$0.1248%3.17$35.12$41.88
36/3642/42Aug 28$0.40$0.1041%4.00$36.10$41.90
37/3842/42Aug 28$0.37$0.1338%2.85$37.13$42.37
36/3744/45Sep 11$0.70$0.3036%2.33$36.30$44.70
35/3642/42Aug 28$0.28$0.2253%1.27$35.22$42.28
36/3642/42Aug 28$0.30$0.2046%1.50$36.20$42.30
35/3643/44Aug 28$0.41$0.5960%0.69$35.09$43.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 10.36, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$35.00$37.50Sep 18$0.20$2.3020%11.50
$40.00$42.50$45.00Sep 18$0.22$2.2820%10.36
$35.00$37.50$40.00Sep 18$0.28$2.2223%7.93
$37.00$38.00$39.00Sep 11$0.08$0.9210%11.50
$32.50$33.00$33.50Aug 21$0.05$0.457%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Sep 18$0.22$2.2823%10.36
$39.50$40.00$40.50Aug 28$0.07$0.439%6.14
$35.50$36.00$36.50Aug 28$0.08$0.427%5.25
$34.50$35.00$35.50Aug 28$0.08$0.426%5.25
$32.50$35.00$37.50Sep 18$0.37$2.1320%5.76

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 $-0.47, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.501:2Aug 21-$0.03$2.47
$42.50$45.001:2Sep 18-$0.79$1.71
$44.50$46.001:2Sep 4-$0.27$1.23
$45.00$45.501:2Aug 28-$0.08$0.42
$45.50$46.001:2Aug 28-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.001:2Sep 11-$0.47$2.53
$37.00$34.001:2Sep 25-$0.43$2.57
$37.50$35.501:2Sep 4-$0.15$1.85
$40.00$39.001:2Aug 21-$0.29$0.71
$37.50$35.001:2Sep 18-$0.58$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 8.95%, avg 3.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 2$3.500.522.3%8.95%11.25%1041
$41.00Oct 2$2.950.494.9%7.54%12.40%17--
$42.00Oct 2$2.450.457.4%6.27%13.68%6--
$40.00Sep 25$3.200.522.3%8.18%10.49%432
$42.00Sep 25$2.300.447.4%5.88%13.30%2--
$40.00Sep 18$2.950.512.3%7.54%9.85%2522.5K
$45.00Sep 25$1.400.3315.1%3.58%18.67%1--
$43.00Sep 25$1.800.3910.0%4.60%14.58%1--
$42.50Sep 18$1.800.408.7%4.60%13.30%1241.2K
$45.00Sep 18$1.300.3015.1%3.32%18.41%1.2K250

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 28,222
Total Puts 19,612
Put/Call Ratio 0.69
Net Difference 8,610

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 130,942
Total Puts 94,735
Average Put/Call Ratio 0.67
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