Tour v528
FIGR
FIGURE TECHNOLOGY SO Class A
$29.33 -8.76%
$29.60 (+0.92%)🌙
as of 09/29 03:09 AM
(9/25 18:25) ◀
|
Monday, September 28, 2026 (3:09am)
January 2026
|
▶ (9/29 18:28)
◀ 9/28 03:09 ▶

Option Volume

Detail
ℹ
Current (09/29) 43,871
Calls: 21,779 (50%)
Puts: 22,092 (50%)
Prior (09/25) 16,848
Calls: 2,346 (14%)
Puts: 14,502 (86%)
Current vs Prior +160.39%
Calls: +828.35% (Calls)
Puts: +52.34% (Puts)
Prior 7-Day Total 155,364
Calls: 85,735 (55%)
Puts: 69,629 (45%)
Prior 7-Day Average 22,194
Calls: 12,247 (55%)
Puts: 9,947 (45%)
Current vs Prior 7-Day Avg +97.66%
Calls: +77.82%
Puts: +122.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $3.58M
Calls: $930.5K (26%)
Puts: $2.64M (74%)
Prior (09/25) $2.02M
Calls: $490.1K (24%)
Puts: $1.53M (76%)
Current vs Prior +76.69%
Calls: +89.88%
Puts: +72.48%
Prior 7-Day Total $15.17M
Calls: $7.62M (50%)
Puts: $7.55M (50%)
Prior 7-Day Average $2.17M
Calls: $1.09M (50%)
Puts: $1.08M (50%)
Current vs Prior 7-Day Avg +64.99%
Calls: -14.56%
Puts: +145.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.01
Prior (09/25) 6.18
Current vs Prior -83.59%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -20.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 83,391
Calls: 50,561 (61%)
Puts: 32,830 (39%)
Prior (09/25) 84,996
Calls: 44,915 (53%)
Puts: 40,081 (47%)
Current vs Prior -1.89%
Prior 7-Day Total 528,400
Calls: 347,230 (66%)
Puts: 181,170 (34%)
Prior 7-Day Average 75,485
Calls: 49,604 (66%)
Puts: 25,881 (34%)
Current vs Prior 7-Day Avg +10.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 9.04% | 12.21%15.17% | 25.57%
Prior 9.25% | 12.82%14.89% | 26.96%
Current vs Prior -2.30% | -4.80%+1.89% | -5.15%
Prior 7-Day Avg 8.20% | 12.19%10.94% | 22.01%
Current vs 7-Day Avg +10.16% | +0.16%+38.63% | +16.19%
Prior 7-Day Eod 9.25% | 12.82%14.89% | 26.96%
Current vs 7-Day Eod -2.30% | -4.80%+1.89% | -5.15%
Sentiment BULLISHBEARISH

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 74% put dollar volume ($2.64M). Elevated premium activity with dollar volume up 77% vs prior. Dollar volume significantly above 7-day average (65% higher). Unusually high activity with volume up 160% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 7.9%, best 7.1%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Oct 24.104.40$4.257.1%60.8992
$30.00Oct 302.753.00$2.888.7%260.4833

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. 43 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 24.906.80$5.8532.5%20.87--
$24.50Oct 24.006.30$5.1544.7%20.87--
$27.00Oct 22.353.50$2.9339.2%20.85--
$25.00Oct 305.006.20$5.6021.4%100.80--
$29.00Nov 63.003.80$3.4023.5%220.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Oct 23.805.70$4.7540.0%40.92--
$33.50Oct 24.104.40$4.257.1%60.8992
$35.00Oct 94.906.50$5.7028.1%30.8886
$33.00Oct 23.404.10$3.7518.7%50.871.9K
$34.50Oct 94.506.20$5.3531.8%10.8516

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 37.7K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 20.050.15$0.10100.0%8.2K0.078.4K
$32.00Oct 20.200.35$0.2853.6%8.1K0.1915
$33.00Oct 20.050.30$0.18138.9%880.1332
$34.50Oct 20.000.15$0.08187.5%810.06340
$30.00Oct 20.551.00$0.7857.7%780.4238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 21.101.55$1.3333.8%9.2K0.588.3K
$28.00Oct 20.400.50$0.4522.2%8.2K0.287
$28.50Oct 20.601.05$0.8354.2%1.2K0.3718
$27.50Oct 20.250.35$0.3033.3%2760.217
$29.50Oct 20.951.60$1.2751.2%2530.5110

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 7.4%, max 13.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Oct 2Oct 2390.2%82.6%9.2%4414
$32.00Oct 2Oct 3091.1%83.6%9.0%8.1K15
$30.00Oct 2Oct 2388.5%81.4%8.7%8038
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Oct 2Oct 1691.1%80.1%13.8%242.8K
$31.00Oct 2Nov 690.2%81.7%10.4%95424
$29.00Oct 2Nov 685.0%78.2%8.7%14039
$30.00Oct 2Nov 688.5%81.6%8.5%9.3K8.3K
$32.50Oct 9Oct 1688.4%81.5%8.4%51.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 0.91, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$32.00Oct 30$3.67$3.33$3.6780%0.91$28.67
$29.00$35.00Nov 6$2.13$3.87$2.1359%1.82$31.13
$29.00$30.50Oct 9$0.48$1.02$0.4855%2.12$29.48
$32.00$33.00Oct 16$0.18$0.82$0.1834%4.56$32.18
$30.00$31.00Oct 23$0.34$0.66$0.3450%1.94$30.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.50Oct 9$0.15$0.35$0.1577%2.33$32.85
$32.00$31.50Oct 2$0.22$0.28$0.2281%1.27$31.78
$30.00$29.00Oct 9$0.33$0.67$0.3353%2.03$29.67
$30.00$29.00Oct 16$0.34$0.66$0.3452%1.94$29.66
$31.00$30.00Oct 23$0.42$0.58$0.4256%1.38$30.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 1.70, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$34.50Oct 9$0.20$0.20$0.3080%0.67$34.20
$33.00$35.00Oct 16$0.45$0.45$1.5571%0.29$33.45
$32.00$33.00Oct 9$0.28$0.28$0.7270%0.39$32.28
$32.50$33.00Oct 2$0.10$0.10$0.4082%0.25$32.60
$30.50$31.00Oct 2$0.17$0.17$0.3364%0.52$30.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Oct 30$0.63$0.63$0.3757%1.70$28.37
$28.50$28.00Oct 2$0.38$0.38$0.1263%3.17$28.12
$29.00$28.00Oct 23$0.61$0.61$0.3956%1.56$28.39
$27.00$26.00Oct 16$0.40$0.40$0.6071%0.67$26.60
$29.00$28.00Oct 9$0.55$0.55$0.4555%1.22$28.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.63, cheapest $1.02)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Oct 2Oct 16$1.0288.5%81.6%
$29.00Oct 2Oct 9$0.3785.0%80.0%
$30.50Oct 2Oct 9$0.6292.9%89.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Oct 2Oct 9$0.6285.0%80.0%
$30.50Oct 2Oct 9$0.6592.9%89.7%
$30.00Oct 2Oct 9$0.5088.5%92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 7.19% of stock, avg 12.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Oct 2$0.78$1.33$2.11$27.89$32.117.19%
$29.00Oct 2$1.38$0.88$2.26$26.74$31.267.71%
$30.50Oct 2$0.65$1.75$2.40$28.10$32.908.18%
$31.00Oct 2$0.48$2.00$2.48$28.52$33.488.46%
$31.50Oct 2$0.35$2.58$2.93$28.57$34.439.99%
$32.00Oct 2$0.28$2.80$3.08$28.92$35.0810.50%
$27.00Oct 2$2.93$0.20$3.13$23.87$30.1310.67%
$29.00Oct 9$1.75$1.50$3.25$25.75$32.2511.08%
$30.50Oct 9$1.27$2.40$3.67$26.83$34.1712.51%
$31.50Oct 9$0.90$2.90$3.80$27.70$35.3012.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.64% of stock, avg 7.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$27.00Oct 2$0.28$0.20$0.48$26.52$32.48
$32.00$27.50Oct 2$0.28$0.30$0.58$26.92$32.58
$31.50$27.00Oct 2$0.35$0.20$0.55$26.45$32.05
$31.50$27.50Oct 2$0.35$0.30$0.65$26.85$32.15
$31.00$27.00Oct 2$0.48$0.20$0.68$26.32$31.68
$32.00$28.00Oct 2$0.28$0.45$0.73$27.27$32.73
$31.50$28.00Oct 2$0.35$0.45$0.80$27.20$32.30
$33.50$25.00Oct 9$0.48$0.30$0.78$24.22$34.28
$31.00$27.50Oct 2$0.48$0.30$0.78$26.72$31.78
$33.50$26.00Oct 9$0.48$0.35$0.83$25.17$34.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.38, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2834/34Oct 9$0.58$0.4245%1.38$27.42$34.58
28/2832/33Oct 2$0.25$0.2554%1.00$27.75$32.75
27/2832/33Oct 9$0.66$0.3435%1.94$27.34$32.66
24/2534/35Oct 30$0.53$0.4747%1.13$24.47$34.53
28/2831/32Oct 2$0.28$0.2243%1.27$27.72$31.28
26/2734/34Oct 9$0.42$0.5856%0.72$26.58$34.42
26/2732/33Oct 9$0.50$0.5045%1.00$26.50$32.50
26/2732/33Oct 16$0.58$0.4237%1.38$26.42$32.58
26/2734/35Oct 30$0.57$0.4337%1.33$26.43$34.57
25/2634/35Oct 30$0.50$0.5042%1.00$25.50$34.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Oct 2$0.06$0.4410%7.33
$32.50$33.00$33.50Oct 2$0.07$0.437%6.14
$33.00$33.50$34.00Oct 9$0.06$0.442%7.33
$31.50$32.00$32.50Oct 2$0.07$0.436%6.14
$31.00$32.00$33.00Oct 16$0.14$0.8612%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$33.00$35.00Oct 30$0.10$1.9019%19.00
$26.00$27.00$28.00Oct 23$0.07$0.9312%13.29
$27.00$27.50$28.00Oct 2$0.05$0.4513%9.00
$25.00$26.00$27.00Oct 30$0.07$0.9310%13.29
$26.00$27.00$28.00Oct 30$0.08$0.9211%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.71, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.50$27.001:2Oct 2-$0.71$1.79
$33.00$35.001:2Oct 16$0.00$2.00
$29.00$30.001:2Oct 2-$0.18$0.82
$32.00$34.001:2Oct 30-$0.67$1.33
$32.00$33.001:2Oct 9-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$31.001:2Nov 6-$0.90$3.10
$32.00$30.001:2Oct 16-$0.79$1.21
$28.50$28.001:2Oct 2-$0.07$0.43
$28.00$27.001:2Oct 9-$0.19$0.81
$27.00$26.001:2Oct 9-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.46%, avg 2.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Oct 30$1.600.429.1%5.46%14.56%2--
$35.00Nov 6$1.000.3019.3%3.41%22.74%221
$34.00Oct 30$0.900.3215.9%3.07%18.99%3--
$30.00Oct 23$2.000.502.3%6.82%9.10%2--
$31.00Oct 23$1.600.445.7%5.46%11.15%2--
$35.00Oct 30$0.650.2819.3%2.22%21.55%3--
$32.00Oct 23$1.100.389.1%3.75%12.85%60--
$30.00Oct 16$1.700.482.3%5.80%8.08%2338
$30.50Oct 16$1.350.454.0%4.60%8.59%43
$31.00Oct 16$1.100.415.7%3.75%9.44%2--

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 21,779
Total Puts 22,092
Put/Call Ratio 1.01
Net Difference -313

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 85,735
Total Puts 69,629
Average Put/Call Ratio 1.27
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