Tour v526
FIGR
FIGURE TECHNOLOGY SO Class A
$38.02 +2.54%
$37.89 (-0.34%)🌙
as of 08/27 06:29 PM
(8/26 18:30) ◀
|
Thursday, August 27, 2026 (6:29pm)
January 2026
|
▶ (8/28 18:29)
◀ 8/27 18:29 ▶

Option Volume

Detail
ℹ
Current (08/27) 36,090
Calls: 19,050 (53%)
Puts: 17,040 (47%)
Prior (08/26) 6,819
Calls: 3,648 (53%)
Puts: 3,171 (47%)
Current vs Prior +429.26%
Calls: +422.20% (Calls)
Puts: +437.37% (Puts)
Prior 7-Day Total 178,671
Calls: 109,117 (61%)
Puts: 69,554 (39%)
Prior 7-Day Average 25,524
Calls: 15,588 (61%)
Puts: 9,936 (39%)
Current vs Prior 7-Day Avg +41.39%
Calls: +22.21%
Puts: +71.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $2.77M
Calls: $1.99M (72%)
Puts: $788.1K (28%)
Prior (08/26) $2.41M
Calls: $1.65M (69%)
Puts: $754.9K (31%)
Current vs Prior +15.30%
Calls: +20.28%
Puts: +4.40%
Prior 7-Day Total $34.36M
Calls: $28.55M (83%)
Puts: $5.81M (17%)
Prior 7-Day Average $4.91M
Calls: $4.08M (83%)
Puts: $830.6K (17%)
Current vs Prior 7-Day Avg -43.51%
Calls: -51.33%
Puts: -5.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.89
Prior (08/26) 0.87
Current vs Prior +2.90%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +56.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27) 73,630
Calls: 50,487 (69%)
Puts: 23,143 (31%)
Prior (08/26) 90,175
Calls: 58,632 (65%)
Puts: 31,543 (35%)
Current vs Prior -18.35%
Prior 7-Day Total 695,625
Calls: 483,711 (70%)
Puts: 211,914 (30%)
Prior 7-Day Average 99,375
Calls: 69,101 (70%)
Puts: 30,273 (30%)
Current vs Prior 7-Day Avg -25.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.87% | 10.21%15.86% | 22.75%
Prior 6.55% | 11.25%16.26% | 23.73%
Current vs Prior -25.75% | -9.25%-2.47% | -4.13%
Prior 7-Day Avg 7.58% | 12.16%9.42% | 19.84%
Current vs 7-Day Avg -35.78% | -16.06%+68.36% | +14.65%
Prior 7-Day Eod 6.55% | 11.25%16.26% | 23.73%
Current vs 7-Day Eod -25.75% | -9.25%-2.47% | -4.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 94.30% | 29.98%
Calls: 65.52% | 29.95%
Puts: 123.08% | 30.00%
Prior 94.30% | 29.98%
Calls: 65.52% | 29.95%
Puts: 123.08% | 30.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 62.77% | 37.92%
Calls: 76.44% | 39.40%
Puts: 49.09% | 36.43%
Current vs 7-Day Avg +50.24% | -20.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.99M). Unusually high activity with volume up 429% vs prior - elevated interest. Call-heavy open interest (50,487 calls vs 23,143 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 9.1%, best 8.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 113.303.60$3.458.7%20.6633
$37.50Sep 183.003.30$3.159.5%1000.562.6K
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. 47 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 282.253.30$2.7837.8%111.00452
$35.50Aug 281.902.90$2.4041.7%201.0030
$32.00Aug 285.007.20$6.1036.1%10.9558
$34.00Aug 282.604.50$3.5553.5%10.94--
$32.50Sep 45.006.00$5.5018.2%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 47.308.80$8.0518.6%10.90--
$44.50Sep 46.207.50$6.8519.0%10.86--
$44.00Sep 45.907.00$6.4517.1%40.85--
$40.00Aug 281.802.85$2.3345.1%10.8570
$45.00Sep 117.208.20$7.7013.0%50.852

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 34.9K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 41.051.55$1.3038.5%8.1K0.4280
$40.50Aug 280.050.15$0.10100.0%8.1K0.108.3K
$37.00Aug 280.801.60$1.2066.7%1.1K0.711.1K
$40.00Aug 280.100.20$0.1566.7%1130.151.5K
$37.50Sep 183.003.30$3.159.5%1000.562.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 280.050.15$0.10100.0%8.1K0.1011.0K
$35.00Sep 40.500.85$0.6851.5%8.1K0.24330
$35.00Oct 22.052.55$2.3021.7%1010.33119
$32.50Sep 180.651.00$0.8342.2%370.19820
$37.00Aug 280.150.65$0.40125.0%300.323.2K

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 20.7%, max 47.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.00Aug 28Sep 25104.0%81.1%28.3%372.0K
$37.00Aug 28Sep 2597.5%78.7%24.0%1.1K1.2K
$39.00Aug 28Sep 1893.8%78.0%20.2%28176
$43.50Sep 4Sep 1888.0%78.1%12.6%610
$39.50Aug 28Sep 489.4%88.2%1.4%2849
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Aug 28Sep 11112.7%76.3%47.7%1578
$40.00Aug 28Sep 18105.4%77.3%36.4%370
$38.00Aug 28Sep 25104.0%81.1%28.3%13114
$37.00Aug 28Oct 297.5%77.0%26.6%313.2K
$39.00Aug 28Sep 1893.8%78.0%20.2%21103

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 1.17, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$40.00Oct 2$2.30$2.70$2.3067%1.17$37.30
$37.00$38.00Sep 25$0.20$0.80$0.2059%4.00$37.20
$35.00$37.50Sep 18$1.25$1.25$1.2569%1.00$36.25
$33.50$35.00Sep 4$0.95$0.55$0.9587%0.58$34.45
$41.00$44.00Sep 25$0.68$2.32$0.6840%3.41$41.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Sep 4$0.20$0.30$0.2083%1.50$42.80
$38.00$37.50Sep 11$0.12$0.38$0.1248%3.17$37.88
$39.00$38.00Aug 28$0.60$0.40$0.6074%0.67$38.40
$36.00$35.00Sep 4$0.22$0.78$0.2231%3.55$35.78
$34.00$33.00Sep 18$0.21$0.79$0.2126%3.76$33.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.90, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$39.50$40.00Sep 4$0.34$0.34$0.1661%2.12$39.84
$43.50$44.00Sep 11$0.23$0.23$0.2778%0.85$43.73
$42.50$43.00Sep 18$0.25$0.25$0.2569%1.00$42.75
$44.50$45.00Sep 4$0.15$0.15$0.3587%0.43$44.65
$44.50$45.00Sep 11$0.17$0.17$0.3381%0.52$44.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.00$35.00Sep 25$0.95$0.95$1.0559%0.90$36.05
$35.00$32.00Sep 25$0.91$0.91$2.0968%0.44$34.09
$32.00$31.00Sep 11$0.30$0.30$0.7086%0.43$31.70
$37.00$35.00Oct 2$0.93$0.93$1.0758%0.87$36.07
$38.00$37.00Sep 25$0.62$0.62$0.3854%1.63$37.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.23, cheapest $0.98)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 28Sep 4$1.03104.0%81.2%
$38.50Aug 28Sep 4$1.0794.0%81.0%
$37.50Aug 28Sep 18$2.1774.4%80.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 28Sep 4$0.98104.0%81.2%
$37.00Aug 28Sep 4$0.9897.5%79.9%
$37.50Aug 28Sep 4$1.1774.4%79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 3.71% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 28$0.98$0.43$1.41$36.09$38.913.71%
$37.00Aug 28$1.20$0.40$1.60$35.40$38.604.21%
$38.00Aug 28$0.70$0.90$1.60$36.40$39.604.21%
$39.00Aug 28$0.28$1.50$1.78$37.22$40.784.68%
$36.00Aug 28$1.93$0.22$2.15$33.85$38.155.65%
$40.00Aug 28$0.15$2.33$2.48$37.52$42.486.52%
$35.50Aug 28$2.40$0.10$2.50$33.00$38.006.58%
$35.00Aug 28$2.78$0.08$2.86$32.14$37.867.52%
$37.00Sep 4$2.22$1.38$3.60$33.40$40.609.47%
$38.00Sep 4$1.73$1.88$3.61$34.39$41.619.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.97% of stock, avg 7.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.50$36.00Aug 28$0.15$0.22$0.37$35.63$39.87
$40.00$36.00Aug 28$0.15$0.22$0.37$35.63$40.37
$39.50$36.50Aug 28$0.15$0.23$0.38$36.12$39.88
$40.00$36.50Aug 28$0.15$0.23$0.38$36.12$40.38
$40.00$33.00Aug 28$0.15$0.25$0.40$32.60$40.40
$39.50$33.00Aug 28$0.15$0.25$0.40$32.60$39.90
$39.00$36.50Aug 28$0.28$0.23$0.51$35.99$39.51
$39.00$36.00Aug 28$0.28$0.22$0.50$35.50$39.50
$39.00$33.00Aug 28$0.28$0.25$0.53$32.47$39.53
$39.50$37.00Aug 28$0.15$0.40$0.55$36.45$40.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
31/3244/44Sep 11$0.53$0.4764%1.13$31.47$44.03
32/3242/43Sep 18$0.40$0.1050%4.00$32.10$42.90
31/3244/45Sep 11$0.47$0.5367%0.89$31.53$44.97
34/3444/45Sep 4$0.28$0.2269%1.27$33.72$44.78
34/3442/42Sep 4$0.33$0.1757%1.94$33.67$41.83
34/3544/45Sep 4$0.26$0.2463%1.08$34.74$44.76
34/3441/42Sep 4$0.31$0.1953%1.63$33.69$41.31
34/3542/42Sep 4$0.31$0.1951%1.63$34.69$41.81
34/3544/44Sep 11$0.55$0.4550%1.22$34.45$44.05
36/3639/40Aug 28$0.25$0.2555%1.00$35.75$39.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$39.00$40.00Sep 18$0.05$0.9511%19.00
$41.50$42.00$42.50Sep 11$0.05$0.456%9.00
$42.50$43.00$43.50Sep 4$0.05$0.453%9.00
$38.00$38.50$39.00Aug 28$0.12$0.3822%3.17
$39.00$40.00$41.00Sep 18$0.12$0.8810%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$38.00$39.00$40.00Sep 18$0.08$0.9211%11.50
$38.00$39.00$40.00Aug 28$0.23$0.7732%3.35
$37.00$37.50$38.00Sep 4$0.06$0.449%7.33
$35.00$36.00$37.00Sep 11$0.11$0.8913%8.09
$43.50$44.00$44.50Sep 11$0.05$0.453%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. 57 found (best net $-0.60, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Oct 2-$0.60$4.40
$32.00$34.001:2Aug 28-$1.00$1.00
$36.00$38.501:2Sep 11-$0.61$1.89
$38.00$41.001:2Sep 25-$0.76$2.24
$36.00$37.001:2Aug 28-$0.47$0.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$38.001:2Sep 11-$0.50$2.50
$35.00$32.001:2Sep 25-$0.11$2.89
$39.00$38.001:2Aug 28-$0.30$0.70
$40.00$39.001:2Aug 28-$0.67$0.33
$34.00$32.001:2Sep 11-$0.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.10%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 2$2.700.465.2%7.10%12.31%138
$42.00Oct 2$1.900.3910.5%5.00%15.47%6--
$43.00Oct 2$1.650.3413.1%4.34%17.44%18--
$41.00Sep 25$1.850.407.8%4.87%12.70%4--
$45.00Oct 2$0.950.2718.4%2.50%20.86%117
$44.00Sep 25$1.100.2915.7%2.89%18.62%314
$42.50Sep 18$1.300.3111.8%3.42%15.20%241.3K
$39.00Sep 18$2.100.472.6%5.52%8.10%1134
$40.00Sep 18$1.700.425.2%4.47%9.68%532.7K
$41.00Sep 18$1.400.377.8%3.68%11.52%1101

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 19,050
Total Puts 17,040
Put/Call Ratio 0.89
Net Difference 2,010

Prior's Put/Call Breakdown

Total Calls 3,648
Total Puts 3,171
Put/Call Ratio 0.87
Net Difference 477

Prior 7-Day Put/Call Summary

Total Calls 109,117
Total Puts 69,554
Average Put/Call Ratio 0.57
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