Tour v528
FIGR
FIGURE TECHNOLOGY SO Class A
$31.90 -2.33%
$32.00 (+0.31%)🌙
as of 09/25 06:25 PM
(9/24 18:31) ◀
|
Friday, September 25, 2026 (6:25pm)
January 2026
|
▶
◀ 9/25 18:25

Option Volume

Detail
ℹ
Current (09/25) 16,848
Calls: 2,346 (14%)
Puts: 14,502 (86%)
Prior (09/24) 46,882
Calls: 25,309 (54%)
Puts: 21,573 (46%)
Current vs Prior -64.06%
Calls: -90.73% (Calls)
Puts: -32.78% (Puts)
Prior 7-Day Total 142,001
Calls: 85,346 (60%)
Puts: 56,655 (40%)
Prior 7-Day Average 20,285
Calls: 12,192 (60%)
Puts: 8,093 (40%)
Current vs Prior 7-Day Avg -16.95%
Calls: -80.76%
Puts: +79.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $2.02M
Calls: $490.1K (24%)
Puts: $1.53M (76%)
Prior (09/24) $4.47M
Calls: $1.70M (38%)
Puts: $2.76M (62%)
Current vs Prior -54.71%
Calls: -71.22%
Puts: -44.54%
Prior 7-Day Total $14.21M
Calls: $7.93M (56%)
Puts: $6.28M (44%)
Prior 7-Day Average $2.03M
Calls: $1.13M (56%)
Puts: $897.6K (44%)
Current vs Prior 7-Day Avg -0.35%
Calls: -56.74%
Puts: +70.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 6.18
Prior (09/24) 0.85
Current vs Prior +625.21%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +826.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 84,996
Calls: 44,915 (53%)
Puts: 40,081 (47%)
Prior (09/24) 83,277
Calls: 61,753 (74%)
Puts: 21,524 (26%)
Current vs Prior +2.06%
Prior 7-Day Total 496,559
Calls: 335,695 (68%)
Puts: 160,864 (32%)
Prior 7-Day Average 70,937
Calls: 47,956 (68%)
Puts: 22,980 (32%)
Current vs Prior 7-Day Avg +19.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.98% | 9.25%14.89% | 26.96%
Prior 5.51% | 9.80%16.26% | 26.18%
Current vs Prior +67.79% | +30.86%-8.41% | +2.98%
Prior 7-Day Avg 7.51% | 11.85%10.31% | 20.99%
Current vs 7-Day Avg +23.21% | +8.19%+44.38% | +28.44%
Prior 7-Day Eod 5.51% | 9.80%16.26% | 26.18%
Current vs 7-Day Eod +67.79% | +30.86%-8.41% | +2.98%
Sentiment BEARISHBULLISH

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

Strong bearish conviction with 76% of dollar volume in puts ($1.53M) vs calls ($490.1K). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 64% vs prior. Extreme bearish P/C ratio of 6.18 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 251.352.70$2.0366.5%10.94--
$27.00Oct 24.606.00$5.3026.4%250.92--
$26.50Sep 254.506.40$5.4534.9%20.90--
$27.00Sep 254.106.00$5.0537.6%20.89--
$28.50Oct 23.204.40$3.8031.6%40.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 250.051.20$0.63182.5%331.0072
$33.00Sep 250.752.55$1.65109.1%691.00231
$33.50Sep 250.702.20$1.45103.4%2.7K1.002.8K
$34.00Sep 251.252.70$1.9873.2%211.00135
$35.00Sep 252.503.70$3.1038.7%81.00275

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 15.1K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 163.103.90$3.5022.9%4000.69--
$32.50Sep 250.000.05$0.03166.7%680.1613
$36.00Oct 20.200.50$0.3585.7%630.181.4K
$34.50Oct 20.350.65$0.5060.0%530.25301
$33.50Sep 250.000.20$0.10200.0%480.1653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 250.050.45$0.25160.0%4.3K0.494.2K
$32.00Oct 21.101.60$1.3537.0%2.7K0.4995
$33.50Sep 250.702.20$1.45103.4%2.7K1.002.8K
$30.50Oct 20.350.85$0.6083.3%2.7K0.3061
$28.00Oct 90.250.50$0.3865.8%2320.1527

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 419.2%, max 1359.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.50Sep 25Oct 2515.8%79.4%549.2%6153
$32.00Sep 25Oct 16312.3%72.9%328.4%2138
$32.50Sep 25Oct 2128.4%76.0%69.1%6913
$35.50Oct 2Oct 983.8%78.4%6.8%4312
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.50Sep 25Oct 161120.2%76.7%1359.9%268.2K
$32.00Sep 25Oct 30312.3%75.6%313.2%4.3K4.2K
$31.50Sep 25Oct 9304.2%74.6%307.9%3144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 5.67, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$35.00Nov 6$0.15$0.85$0.1548%5.67$34.15
$36.00$37.00Oct 30$0.22$0.78$0.2237%3.55$36.22
$32.00$33.00Oct 16$0.42$0.58$0.4255%1.38$32.42
$30.50$31.00Oct 16$0.23$0.27$0.2366%1.17$30.73
$31.50$32.00Oct 16$0.20$0.30$0.2059%1.50$31.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$33.00Nov 6$0.30$0.70$0.3054%2.33$33.70
$37.50$37.00Sep 25$0.25$0.25$0.2589%1.00$37.25
$35.50$35.00Sep 25$0.28$0.22$0.2886%0.79$35.22
$38.00$37.50Oct 16$0.25$0.25$0.2581%1.00$37.75
$37.00$36.50Oct 9$0.25$0.25$0.2583%1.00$36.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 0.55, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.50$37.00Oct 9$0.28$0.28$0.2276%1.27$36.78
$33.50$34.00Oct 2$0.28$0.28$0.2265%1.27$33.78
$32.00$32.50Sep 25$0.35$0.35$0.1540%2.33$32.35
$37.50$38.00Oct 9$0.13$0.13$0.3782%0.35$37.63
$33.00$33.50Oct 2$0.22$0.22$0.2859%0.79$33.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$26.00Nov 6$1.42$1.42$2.5865%0.55$28.58
$30.00$28.00Oct 9$0.80$0.80$1.2068%0.67$29.20
$29.00$28.00Oct 16$0.47$0.47$0.5373%0.89$28.53
$31.00$30.00Oct 30$0.58$0.58$0.4260%1.38$30.42
$30.00$29.00Oct 30$0.50$0.50$0.5066%1.00$29.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.86, cheapest $0.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Sep 25Oct 2$0.92312.3%76.2%
$31.50Oct 2Oct 9$0.5771.9%74.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Sep 25Oct 2$1.10312.3%76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 1.97% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Sep 25$0.38$0.25$0.63$31.37$32.631.97%
$32.50Sep 25$0.03$0.63$0.66$31.84$33.162.07%
$33.50Sep 25$0.10$1.45$1.55$31.95$35.054.86%
$33.00Sep 25$0.03$1.65$1.68$31.32$34.685.27%
$34.00Sep 25$0.03$1.98$2.01$31.99$36.016.30%
$30.00Sep 25$2.03$0.05$2.08$27.92$32.086.52%
$31.50Oct 2$1.60$1.05$2.65$28.85$34.158.31%
$32.00Oct 2$1.30$1.35$2.65$29.35$34.658.31%
$32.50Oct 2$1.08$1.65$2.73$29.77$35.238.56%
$33.00Oct 2$1.00$1.88$2.88$30.12$35.889.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.25% of stock, avg 7.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$30.00Sep 25$0.03$0.05$0.08$29.92$33.08
$32.50$30.00Sep 25$0.03$0.05$0.08$29.92$32.58
$32.50$31.00Sep 25$0.03$0.08$0.11$30.89$32.61
$32.50$31.50Sep 25$0.03$0.08$0.11$31.39$32.61
$33.00$31.00Sep 25$0.03$0.08$0.11$30.89$33.11
$33.00$31.50Sep 25$0.03$0.08$0.11$31.39$33.11
$33.50$30.00Sep 25$0.10$0.05$0.15$29.85$33.65
$33.50$31.00Sep 25$0.10$0.08$0.18$30.82$33.68
$33.50$31.50Sep 25$0.10$0.08$0.18$31.32$33.68
$38.00$30.00Sep 25$0.33$0.05$0.38$29.62$38.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.70, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
29/3037/38Oct 30$0.73$0.2733%2.70$29.27$37.73
28/2834/35Oct 2$0.24$0.2662%0.92$27.76$34.74
28/2936/37Oct 16$0.59$0.4146%1.44$28.41$37.09
29/3034/35Oct 2$0.27$0.2354%1.17$29.23$34.77
28/2836/37Oct 2$0.27$0.7370%0.37$27.73$36.27
28/3036/37Oct 9$1.08$0.9244%1.17$28.92$37.58
28/3038/38Oct 9$0.93$1.0750%0.87$29.07$38.43
29/3036/37Oct 2$0.30$0.7062%0.43$29.20$36.30
28/2937/38Oct 30$0.41$0.5938%0.69$28.59$37.41
29/3036/37Oct 16$0.29$0.7141%0.41$29.71$36.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.50$32.00$32.50Oct 2$0.08$0.4212%5.25
$30.00$30.50$31.00Oct 16$0.09$0.417%4.56
$32.50$33.00$33.50Sep 25$0.07$0.430%6.14
$34.50$35.00$35.50Oct 2$0.12$0.386%3.17
$32.00$32.50$33.00Oct 2$0.14$0.3610%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.50$32.00$32.50Sep 25$0.21$0.2980%1.38
$28.00$29.00$30.00Oct 23$0.08$0.9212%11.50
$29.00$30.00$31.00Oct 30$0.08$0.9211%11.50
$32.00$32.50$33.00Oct 9$0.06$0.448%7.33
$35.50$36.00$36.50Oct 9$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. 42 found (best net $-0.65, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$31.501:2Oct 2-$0.65$0.85
$33.00$35.001:2Oct 16-$0.48$1.52
$36.00$37.001:2Oct 2-$0.05$0.95
$36.50$37.001:2Oct 9-$0.12$0.38
$36.00$36.501:2Sep 25-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Oct 23-$0.54$1.46
$28.00$26.001:2Oct 9-$0.06$1.94
$29.00$28.001:2Oct 16-$0.16$0.84
$31.50$31.001:2Sep 25-$0.08$0.42
$29.50$29.001:2Oct 2-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.64%, avg 2.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Nov 6$1.800.459.7%5.64%15.36%21--
$34.00Nov 6$2.100.486.6%6.58%13.17%20--
$36.00Oct 30$1.350.3712.8%4.23%17.08%1--
$37.00Oct 30$1.150.3316.0%3.61%19.59%2--
$38.00Oct 30$0.900.2919.1%2.82%21.94%35
$33.00Oct 16$1.700.483.5%5.33%8.78%10--
$35.00Oct 16$1.000.359.7%3.13%12.85%31861
$32.00Oct 16$2.000.550.3%6.27%6.58%230
$36.00Oct 16$0.750.3012.8%2.35%15.20%272
$36.50Oct 16$0.650.2814.4%2.04%16.46%520

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 2,346
Total Puts 14,502
Put/Call Ratio 6.18
Net Difference -12,156

Prior's Put/Call Breakdown

Total Calls 25,309
Total Puts 21,573
Put/Call Ratio 0.85
Net Difference 3,736

Prior 7-Day Put/Call Summary

Total Calls 85,346
Total Puts 56,655
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