Tour v528
FIGR
FIGURE TECHNOLOGY SO Class A
$32.66 -5.77%
$33.09 (+1.33%)🌙
as of 09/24 06:31 PM
(9/21 18:29) ◀
|
Thursday, September 24, 2026 (6:31pm)
January 2026
|
▶ (9/25 18:25)
◀ 9/24 18:31 ▶

Option Volume

Detail
ℹ
Current (09/24) 46,882
Calls: 25,309 (54%)
Puts: 21,573 (46%)
Prior (09/21) 5,630
Calls: 3,111 (55%)
Puts: 2,519 (45%)
Current vs Prior +732.72%
Calls: +713.53% (Calls)
Puts: +756.41% (Puts)
Prior 7-Day Total 111,753
Calls: 63,368 (57%)
Puts: 48,385 (43%)
Prior 7-Day Average 15,964
Calls: 9,052 (57%)
Puts: 6,912 (43%)
Current vs Prior 7-Day Avg +193.66%
Calls: +179.58%
Puts: +212.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $4.47M
Calls: $1.70M (38%)
Puts: $2.76M (62%)
Prior (09/21) $959.9K
Calls: $645.8K (67%)
Puts: $314.1K (33%)
Current vs Prior +365.38%
Calls: +163.68%
Puts: +779.99%
Prior 7-Day Total $12.56M
Calls: $7.33M (58%)
Puts: $5.23M (42%)
Prior 7-Day Average $1.79M
Calls: $1.05M (58%)
Puts: $747.0K (42%)
Current vs Prior 7-Day Avg +148.99%
Calls: +62.60%
Puts: +270.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.85
Prior (09/21) 0.81
Current vs Prior +5.27%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -23.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/24) 83,277
Calls: 61,753 (74%)
Puts: 21,524 (26%)
Prior (09/21) 54,981
Calls: 36,887 (67%)
Puts: 18,094 (33%)
Current vs Prior +51.47%
Prior 7-Day Total 499,470
Calls: 331,978 (66%)
Puts: 167,492 (34%)
Prior 7-Day Average 71,352
Calls: 47,425 (66%)
Puts: 23,927 (34%)
Current vs Prior 7-Day Avg +16.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.51% | 9.80%16.26% | 26.18%
Prior 8.30% | 12.47%16.66% | 27.34%
Current vs Prior -33.62% | -21.42%-2.42% | -4.26%
Prior 7-Day Avg 7.69% | 12.05%9.59% | 20.19%
Current vs 7-Day Avg -28.29% | -18.67%+69.58% | +29.65%
Prior 7-Day Eod 8.30% | 12.47%16.66% | 27.34%
Current vs 7-Day Eod -33.62% | -21.42%-2.42% | -4.26%
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 94.30% | 29.98%
Calls: 65.52% | 29.95%
Puts: 123.08% | 30.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($2.76M). Massive premium surge with dollar volume up 365% vs prior. Dollar volume significantly above 7-day average (149% higher). Unusually high activity with volume up 733% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
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 -- 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. 57 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Sep 253.906.00$4.9542.4%10.9614
$27.00Oct 25.206.70$5.9525.2%250.95--
$30.50Sep 252.002.90$2.4536.7%10.91--
$28.00Oct 24.405.70$5.0525.7%250.90--
$31.00Sep 251.652.25$1.9530.8%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 251.702.55$2.1339.9%131.00281
$36.00Sep 252.553.60$3.0834.1%131.00187
$36.50Sep 253.304.20$3.7524.0%21.009
$37.50Sep 253.905.70$4.8037.5%271.00--
$38.00Sep 254.406.40$5.4037.0%281.00--

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 43.9K, top 9.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 20.500.90$0.7057.1%9.8K0.3053
$38.50Sep 250.000.20$0.10200.0%8.1K0.078.2K
$38.00Sep 250.000.05$0.03166.7%1.3K0.031.9K
$36.50Sep 250.000.15$0.08187.5%1.2K0.081.2K
$33.50Oct 20.901.45$1.1846.6%1.2K0.441
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 20.350.70$0.5267.3%8.2K0.22147
$34.50Sep 251.252.55$1.9068.4%8.1K0.92--
$30.00Oct 161.051.40$1.2328.5%1.1K0.28676
$30.00Oct 90.650.90$0.7832.1%1.0K0.2520
$32.00Sep 250.250.50$0.3865.8%5450.304.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 30.9%, max 52.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Sep 25Oct 16102.8%73.7%39.4%1410
$34.50Sep 25Oct 2106.7%78.4%36.2%337104
$34.00Sep 25Oct 990.4%76.9%17.5%106.9K
$33.00Sep 25Oct 3093.0%79.6%16.8%7232
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Sep 25Nov 6116.7%76.5%52.5%5464.2K
$31.50Sep 25Oct 16103.1%73.8%39.7%2436
$32.50Sep 25Oct 16102.8%73.7%39.4%356818
$33.00Sep 25Oct 2393.0%75.6%23.0%68205
$33.50Sep 25Oct 290.6%80.0%13.2%322.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 2.06, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$36.00Oct 30$0.98$2.02$0.9854%2.06$33.98
$31.00$33.00Oct 30$0.97$1.03$0.9764%1.06$31.97
$34.00$35.00Oct 9$0.23$0.77$0.2344%3.35$34.23
$32.50$33.00Oct 2$0.10$0.40$0.1054%4.00$32.60
$35.00$36.00Oct 23$0.27$0.73$0.2743%2.70$35.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$35.00Oct 16$1.00$1.00$1.0072%1.00$36.00
$35.00$34.50Sep 25$0.23$0.27$0.23100%1.17$34.77
$37.00$36.50Oct 9$0.20$0.30$0.2076%1.50$36.80
$36.00$35.00Oct 9$0.50$0.50$0.5070%1.00$35.50
$35.50$35.00Oct 2$0.20$0.30$0.2071%1.50$35.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 1.99, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.50$36.00Oct 2$0.25$0.25$0.2571%1.00$35.75
$33.00$33.50Oct 2$0.32$0.32$0.1851%1.78$33.32
$33.00$34.00Oct 9$0.53$0.53$0.4748%1.13$33.53
$36.00$37.00Oct 16$0.36$0.36$0.6464%0.56$36.36
$34.50$35.00Sep 25$0.10$0.10$0.4079%0.25$34.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$28.00Nov 6$1.33$1.33$0.6767%1.99$28.67
$29.50$29.00Oct 2$0.33$0.33$0.1780%1.94$29.17
$29.00$28.00Oct 30$0.40$0.40$0.6073%0.67$28.60
$30.50$30.00Oct 9$0.30$0.30$0.2070%1.50$30.20
$29.00$28.00Oct 16$0.32$0.32$0.6878%0.47$28.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.80, cheapest $0.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Sep 25Oct 2$0.65102.8%77.5%
$33.50Sep 25Oct 2$0.8090.6%80.0%
$33.00Sep 25Oct 2$0.9093.0%86.1%
$31.50Oct 2Oct 16$0.9080.4%73.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Sep 25Oct 2$0.70116.7%73.0%
$32.50Sep 25Oct 2$0.92102.8%77.5%
$33.00Sep 25Oct 2$0.7593.0%86.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 4.38% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Sep 25$0.95$0.48$1.43$31.07$33.934.38%
$33.00Sep 25$0.60$0.85$1.45$31.55$34.454.44%
$33.50Sep 25$0.38$1.13$1.51$31.99$35.014.62%
$32.00Sep 25$1.25$0.38$1.63$30.37$33.634.99%
$34.00Sep 25$0.23$1.53$1.76$32.24$35.765.39%
$31.00Sep 25$1.95$0.10$2.05$28.95$33.056.28%
$34.50Sep 25$0.20$1.90$2.10$32.40$36.606.43%
$35.00Sep 25$0.10$2.13$2.23$32.77$37.236.83%
$32.50Oct 2$1.60$1.40$3.00$29.50$35.509.19%
$33.50Oct 2$1.18$1.85$3.03$30.47$36.539.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.55% of stock, avg 6.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$30.00Sep 25$0.10$0.08$0.18$29.82$35.18
$35.00$31.00Sep 25$0.10$0.10$0.20$30.80$35.20
$35.50$30.00Sep 25$0.13$0.08$0.21$29.79$35.71
$35.50$31.00Sep 25$0.13$0.10$0.23$30.77$35.73
$35.00$31.50Sep 25$0.10$0.18$0.28$31.22$35.28
$34.50$30.00Sep 25$0.20$0.08$0.28$29.72$34.78
$34.50$31.00Sep 25$0.20$0.10$0.30$30.70$34.80
$35.50$31.50Sep 25$0.13$0.18$0.31$31.19$35.81
$34.00$30.00Sep 25$0.23$0.08$0.31$29.69$34.31
$34.00$31.00Sep 25$0.23$0.10$0.33$30.67$34.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.50, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
32/3234/35Sep 25$0.30$0.2049%1.50$31.70$34.80
29/3036/37Oct 2$0.46$0.5457%0.85$29.04$36.46
30/3134/35Oct 2$0.30$0.2036%1.50$30.70$34.80
28/2937/38Oct 16$0.46$0.5448%0.85$28.54$37.46
29/3037/38Oct 16$0.52$0.4842%1.08$29.48$37.52
30/3137/38Oct 16$0.56$0.4436%1.27$30.44$37.56
30/3038/39Oct 9$0.40$0.6050%0.67$30.10$38.40
28/2938/39Oct 9$0.30$0.7060%0.43$28.70$38.30
28/2936/37Oct 9$0.33$0.6752%0.49$28.67$36.83
30/3136/37Oct 2$0.33$0.6748%0.49$30.67$36.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$33.50$34.00Sep 25$0.07$0.4325%6.14
$35.50$36.00$36.50Sep 25$0.05$0.455%9.00
$36.50$37.00$37.50Oct 9$0.06$0.445%7.33
$37.00$37.50$38.00Oct 16$0.06$0.445%7.33
$32.50$33.00$33.50Sep 25$0.13$0.3725%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$29.00$30.00Oct 16$0.06$0.9412%15.67
$33.00$33.50$34.00Sep 25$0.12$0.3833%3.17
$27.00$28.00$29.00Oct 23$0.07$0.938%13.29
$30.50$31.00$31.50Oct 2$0.07$0.4312%6.14
$33.00$34.00$35.00Oct 23$0.10$0.9011%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. 48 found (best net $-0.11, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$32.001:2Sep 25-$0.55$0.45
$33.00$36.001:2Oct 30-$1.17$1.83
$33.50$34.001:2Sep 25-$0.08$0.42
$33.00$33.501:2Sep 25-$0.16$0.34
$32.50$33.001:2Sep 25-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$30.001:2Oct 23-$0.11$2.89
$35.00$32.001:2Oct 30-$0.90$2.10
$30.00$28.001:2Nov 6-$0.02$1.98
$33.00$32.501:2Sep 25-$0.11$0.39
$30.00$28.001:2Sep 25-$0.08$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.36%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Oct 30$1.750.4110.2%5.36%15.58%305
$38.00Oct 30$1.200.3216.4%3.67%20.02%68
$33.00Oct 30$2.650.541.0%8.11%9.15%11
$35.00Oct 23$1.750.437.2%5.36%12.52%507
$36.00Oct 23$1.250.3810.2%3.83%14.05%28
$35.00Oct 16$1.400.417.2%4.29%11.45%60837
$33.00Oct 16$2.150.531.0%6.58%7.62%103--
$33.50Oct 16$1.900.502.6%5.82%8.39%201
$36.00Oct 16$1.050.3610.2%3.21%13.44%2--
$37.00Oct 16$0.800.2913.3%2.45%15.74%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 25,309
Total Puts 21,573
Put/Call Ratio 0.85
Net Difference 3,736

Prior's Put/Call Breakdown

Total Calls 3,111
Total Puts 2,519
Put/Call Ratio 0.81
Net Difference 592

Prior 7-Day Put/Call Summary

Total Calls 63,368
Total Puts 48,385
Average Put/Call Ratio 1.12
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