Tour v528
FIGR
FIGURE TECHNOLOGY SO Class A
$29.30 -0.10%
$29.49 (+0.65%)🌙
as of 09/29 06:28 PM
(9/28 03:09) ◀
|
Tuesday, September 29, 2026 (6:28pm)
January 2026
|
▶ (9/30 00:01)
◀ 9/29 18:28 ▶

Option Volume

Detail
ℹ
Current (09/29) 4,599
Calls: 2,588 (56%)
Puts: 2,011 (44%)
Prior (09/28) 43,871
Calls: 21,779 (50%)
Puts: 22,092 (50%)
Current vs Prior -89.52%
Calls: -88.12% (Calls)
Puts: -90.90% (Puts)
Prior 7-Day Total 157,983
Calls: 84,342 (53%)
Puts: 73,641 (47%)
Prior 7-Day Average 22,569
Calls: 12,048 (53%)
Puts: 10,520 (47%)
Current vs Prior 7-Day Avg -79.62%
Calls: -78.52%
Puts: -80.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.50M
Calls: $519.9K (35%)
Puts: $984.8K (65%)
Prior (09/28) $3.58M
Calls: $930.5K (26%)
Puts: $2.64M (74%)
Current vs Prior -57.91%
Calls: -44.13%
Puts: -62.76%
Prior 7-Day Total $16.34M
Calls: $7.14M (44%)
Puts: $9.20M (56%)
Prior 7-Day Average $2.33M
Calls: $1.02M (44%)
Puts: $1.31M (56%)
Current vs Prior 7-Day Avg -35.54%
Calls: -49.00%
Puts: -25.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.78
Prior (09/28) 1.01
Current vs Prior -23.40%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -40.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 92,232
Calls: 51,169 (55%)
Puts: 41,063 (45%)
Prior (09/28) 83,391
Calls: 50,561 (61%)
Puts: 32,830 (39%)
Current vs Prior +10.60%
Prior 7-Day Total 536,082
Calls: 348,848 (65%)
Puts: 187,234 (35%)
Prior 7-Day Average 76,583
Calls: 49,835 (65%)
Puts: 26,747 (35%)
Current vs Prior 7-Day Avg +20.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.34% | 10.96%14.95% | 25.60%
Prior 9.04% | 12.21%15.17% | 25.57%
Current vs Prior -18.78% | -10.24%-1.47% | +0.10%
Prior 7-Day Avg 8.20% | 12.06%11.82% | 23.00%
Current vs 7-Day Avg -10.54% | -9.14%+26.46% | +11.30%
Prior 7-Day Eod 9.04% | 12.21%15.17% | 25.57%
Current vs 7-Day Eod -18.78% | -10.24%-1.47% | +0.10%
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 65% put dollar volume ($984.8K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 90% vs prior. P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
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 -- 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. 48 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Oct 23.004.40$3.7037.8%940.98--
$25.00Oct 22.905.20$4.0556.8%940.891
$28.00Oct 20.951.85$1.4064.3%40.7312
$27.00Oct 162.953.40$3.1814.2%10.72--
$27.50Oct 162.603.20$2.9020.7%20.684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Oct 24.906.20$5.5523.4%200.97--
$34.00Oct 24.005.60$4.8033.3%100.96--
$35.00Oct 25.306.60$5.9521.8%30.95260
$33.00Oct 23.604.20$3.9015.4%360.911.9K
$33.50Oct 23.904.90$4.4022.7%110.9087

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 2.3K, top 220)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 20.200.40$0.3066.7%2200.2338
$32.00Oct 160.851.20$1.0234.3%2200.3332
$31.00Oct 90.701.00$0.8535.3%2030.35--
$25.00Oct 22.905.20$4.0556.8%940.891
$25.50Oct 23.004.40$3.7037.8%940.98--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 162.152.60$2.3818.9%810.531.9K
$26.00Oct 301.001.45$1.2336.6%520.27--
$30.00Oct 21.151.55$1.3529.6%360.628.4K
$33.00Oct 23.604.20$3.9015.4%360.911.9K
$25.00Oct 160.250.55$0.4075.0%300.15133

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 13.0%, max 27.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Oct 2Oct 1692.6%77.8%19.1%50141
$31.00Oct 2Oct 2389.8%77.1%16.4%22240
$30.50Oct 2Oct 1687.7%78.5%11.7%1216
$31.50Oct 2Oct 988.2%79.1%11.5%3629
$28.00Oct 2Oct 1682.8%75.9%9.0%612
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Oct 2Oct 2395.9%75.0%27.8%1311
$27.50Oct 2Oct 1687.4%73.9%18.3%38446
$29.00Oct 2Nov 689.9%77.2%16.5%29170
$30.00Oct 2Nov 692.6%81.7%13.4%378.4K
$28.50Oct 2Oct 987.6%77.3%13.2%431.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 2.03, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.50$32.00Oct 16$0.41$1.09$0.4143%2.66$30.91
$31.00$32.00Oct 23$0.25$0.75$0.2542%3.00$31.25
$28.00$30.00Oct 16$0.98$1.02$0.9863%1.04$28.98
$32.00$35.00Oct 23$0.65$2.35$0.6536%3.62$32.65
$32.00$33.00Oct 30$0.25$0.75$0.2538%3.00$32.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$29.00Oct 30$0.33$0.67$0.3350%2.03$29.67
$34.50$34.00Oct 9$0.30$0.20$0.3088%0.67$34.20
$31.00$30.50Oct 9$0.20$0.30$0.2065%1.50$30.80
$34.50$34.00Oct 16$0.30$0.20$0.3081%0.67$34.20
$29.50$29.00Oct 2$0.17$0.33$0.1755%1.94$29.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.72, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$30.50Oct 2$0.20$0.20$0.3062%0.67$30.20
$32.00$33.00Oct 16$0.29$0.29$0.7167%0.41$32.29
$31.00$31.50Oct 9$0.15$0.15$0.3565%0.43$31.15
$30.50$31.00Oct 9$0.17$0.17$0.3360%0.52$30.67
$29.50$30.00Oct 9$0.22$0.22$0.2850%0.79$29.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$25.00Nov 6$1.68$1.68$2.3256%0.72$27.32
$28.00$26.00Oct 30$0.82$0.82$1.1861%0.69$27.18
$29.00$27.00Oct 23$0.87$0.87$1.1355%0.77$28.13
$29.00$28.00Oct 30$0.55$0.55$0.4555%1.22$28.45
$26.00$25.00Oct 30$0.35$0.35$0.6573%0.54$25.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.57, cheapest $0.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Oct 2Oct 9$0.5892.6%78.3%
$28.50Oct 2Oct 9$0.5287.6%77.3%
$29.00Oct 2Oct 9$0.4889.9%80.7%
$29.50Oct 2Oct 9$0.7281.2%79.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Oct 2Oct 9$0.6592.6%78.3%
$28.50Oct 2Oct 9$0.5087.6%77.3%
$29.00Oct 2Oct 9$0.5489.9%80.7%
$29.50Oct 2Oct 9$0.5881.2%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 5.90% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.50Oct 2$0.68$1.05$1.73$27.77$31.235.90%
$28.00Oct 2$1.40$0.40$1.80$26.20$29.806.14%
$30.00Oct 2$0.60$1.35$1.95$28.05$31.956.66%
$29.00Oct 2$1.10$0.88$1.98$27.02$30.986.76%
$28.50Oct 2$1.38$0.63$2.01$26.49$30.516.86%
$30.50Oct 2$0.40$1.80$2.20$28.30$32.707.51%
$31.00Oct 2$0.30$2.13$2.43$28.57$33.438.29%
$31.50Oct 2$0.20$2.65$2.85$28.65$34.359.73%
$29.00Oct 9$1.58$1.42$3.00$26.00$32.0010.24%
$28.00Oct 9$2.13$0.90$3.03$24.97$31.0310.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 1.54% of stock, avg 6.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$27.00Oct 2$0.20$0.25$0.45$26.55$31.95
$31.50$27.50Oct 2$0.20$0.30$0.50$27.00$32.00
$31.00$27.00Oct 2$0.30$0.25$0.55$26.45$31.55
$31.00$27.50Oct 2$0.30$0.30$0.60$26.90$31.60
$31.50$28.00Oct 2$0.20$0.40$0.60$27.40$32.10
$30.50$27.00Oct 2$0.40$0.25$0.65$26.35$31.15
$31.00$28.00Oct 2$0.30$0.40$0.70$27.30$31.70
$30.50$27.50Oct 2$0.40$0.30$0.70$26.80$31.20
$30.50$28.00Oct 2$0.40$0.40$0.80$27.20$31.30
$31.50$28.50Oct 2$0.20$0.63$0.83$27.67$32.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.17, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2632/33Oct 16$0.54$0.4645%1.17$25.46$32.54
26/2730/31Oct 2$0.22$0.2853%0.79$26.78$30.72
25/2634/35Oct 16$0.37$0.6357%0.59$25.63$34.37
26/2732/33Oct 16$0.54$0.4638%1.17$26.46$32.54
28/2830/31Oct 2$0.20$0.3043%0.67$27.80$30.70
26/2734/35Oct 16$0.37$0.6351%0.59$26.63$34.37
26/2632/33Oct 9$0.30$0.7052%0.43$26.20$32.30
27/2832/33Oct 16$0.47$0.5335%0.89$27.03$32.47
27/2832/33Oct 9$0.37$0.6343%0.59$27.13$32.37
27/2834/35Oct 16$0.30$0.7047%0.43$27.20$34.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Oct 9$0.05$0.458%9.00
$29.50$30.00$30.50Oct 9$0.06$0.4410%7.33
$30.00$30.50$31.00Oct 2$0.10$0.4015%4.00
$28.50$29.00$29.50Oct 9$0.14$0.3611%2.57
$29.00$29.50$30.00Oct 2$0.34$0.1617%0.47
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$26.00$27.00Oct 23$0.08$0.9212%11.50
$27.00$27.50$28.00Oct 2$0.05$0.4511%9.00
$31.00$31.50$32.00Oct 9$0.05$0.458%9.00
$28.00$28.50$29.00Oct 9$0.06$0.4411%7.33
$25.50$26.00$26.50Oct 2$0.05$0.455%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. 47 found (best net $-0.85, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$35.001:2Oct 23-$0.03$2.97
$28.00$30.001:2Oct 16-$0.62$1.38
$33.00$35.001:2Oct 30-$0.40$1.60
$31.00$31.501:2Oct 2-$0.10$0.40
$29.00$29.501:2Oct 2-$0.26$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$31.001:2Oct 30-$0.85$3.15
$34.00$30.001:2Nov 6-$0.50$3.50
$29.00$27.001:2Oct 23-$0.36$1.64
$28.00$26.001:2Oct 30-$0.41$1.59
$26.00$25.001:2Oct 16-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.95%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Nov 6$1.450.3612.6%4.95%17.58%5--
$32.00Oct 30$1.350.389.2%4.61%13.82%52
$33.00Oct 30$1.150.3312.6%3.92%16.55%4--
$32.00Oct 23$1.100.369.2%3.75%12.97%660
$31.00Oct 23$1.350.425.8%4.61%10.41%22
$35.00Oct 30$0.650.2419.4%2.22%21.67%36
$35.00Oct 23$0.550.2219.4%1.88%21.33%4246
$30.50Oct 16$1.250.434.1%4.27%8.36%1--
$32.00Oct 16$0.850.339.2%2.90%12.12%22032
$30.00Oct 16$1.400.472.4%4.78%7.17%2940

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 2,588
Total Puts 2,011
Put/Call Ratio 0.78
Net Difference 577

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 84,342
Total Puts 73,641
Average Put/Call Ratio 1.30
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