Tour v529
FIGR
FIGURE TECHNOLOGY SO Class A
$28.85 -1.54%
$28.95 (+0.35%)🌙
as of 10/01 12:01 AM
(9/29 18:28) ◀
|
Wednesday, September 30, 2026 (12:01am)
January 2026
|
▶ (10/1 18:21)
◀ 9/30 00:01 ▶

Option Volume

Detail
ℹ
Current (10/01) 3,110
Calls: 1,560 (50%)
Puts: 1,550 (50%)
Prior (09/29) 4,599
Calls: 2,588 (56%)
Puts: 2,011 (44%)
Current vs Prior -32.38%
Calls: -39.72% (Calls)
Puts: -22.92% (Puts)
Prior 7-Day Total 156,768
Calls: 82,496 (53%)
Puts: 74,272 (47%)
Prior 7-Day Average 22,395
Calls: 11,785 (53%)
Puts: 10,610 (47%)
Current vs Prior 7-Day Avg -86.11%
Calls: -86.76%
Puts: -85.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $615.8K
Calls: $161.9K (26%)
Puts: $453.9K (74%)
Prior (09/29) $1.50M
Calls: $519.9K (35%)
Puts: $984.8K (65%)
Current vs Prior -59.07%
Calls: -68.86%
Puts: -53.91%
Prior 7-Day Total $17.16M
Calls: $7.13M (42%)
Puts: $10.02M (58%)
Prior 7-Day Average $2.45M
Calls: $1.02M (42%)
Puts: $1.43M (58%)
Current vs Prior 7-Day Avg -74.87%
Calls: -84.11%
Puts: -68.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.99
Prior (09/29) 0.78
Current vs Prior +27.87%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -27.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/01) 69,974
Calls: 37,231 (53%)
Puts: 32,743 (47%)
Prior (09/29) 92,232
Calls: 51,169 (55%)
Puts: 41,063 (45%)
Current vs Prior -24.13%
Prior 7-Day Total 557,288
Calls: 348,253 (62%)
Puts: 209,035 (38%)
Prior 7-Day Average 79,612
Calls: 49,750 (62%)
Puts: 29,862 (38%)
Current vs Prior 7-Day Avg -12.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 6.41% | 10.81%13.93% | 24.78%
Prior 7.34% | 10.96%14.95% | 25.60%
Current vs Prior -12.61% | -1.29%-6.79% | -3.18%
Prior 7-Day Avg 7.98% | 11.75%12.69% | 23.90%
Current vs 7-Day Avg -19.68% | -7.94%+9.80% | +3.70%
Prior 7-Day Eod 7.34% | 10.96%14.95% | 25.60%
Current vs 7-Day Eod -12.61% | -1.29%-6.79% | -3.18%
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 74% put dollar volume ($453.9K). Light premium activity with dollar volume down 59% vs prior. Declining open interest (down 24%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 28 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Oct 24.006.80$5.4051.9%20.872
$24.50Oct 23.805.50$4.6536.6%20.862
$27.50Oct 162.103.00$2.5535.3%20.675
$28.00Oct 302.803.30$3.0516.4%10.62--
$28.00Oct 161.752.60$2.1739.2%20.621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Oct 24.505.60$5.0521.8%20.97178
$33.50Oct 23.505.20$4.3539.1%80.92--
$32.00Oct 22.253.70$2.9848.7%20.90--
$33.00Oct 23.204.70$3.9538.0%40.881.9K
$33.50Oct 94.005.30$4.6528.0%80.86--

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 1.3K, top 206)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 20.050.35$0.20150.0%1280.18214
$33.00Oct 20.000.35$0.18194.4%740.1281
$29.50Oct 20.350.75$0.5572.7%560.392
$30.50Oct 20.150.60$0.38118.4%510.27--
$33.50Oct 90.150.40$0.2889.3%300.1584
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 20.250.50$0.3865.8%2060.318.2K
$26.00Oct 90.250.60$0.4381.4%580.1928
$25.00Oct 230.450.85$0.6561.5%440.1947
$27.50Oct 160.901.25$1.0832.4%430.34347
$30.00Oct 21.101.65$1.3839.9%330.708.4K

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 21.0%, max 39.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Oct 2Oct 30103.3%73.8%39.8%134215
$30.00Oct 2Oct 3097.3%77.5%25.5%24102
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Oct 2Oct 3097.3%77.5%25.5%588.4K
$29.00Oct 2Nov 692.7%74.7%24.1%16192
$28.00Oct 2Oct 1687.6%74.6%17.3%2078.2K
$26.00Oct 9Oct 1684.1%77.9%7.9%7645
$27.50Oct 9Oct 1677.9%72.8%7.0%46348

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 1.44, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.00$30.00Oct 30$0.82$1.18$0.8262%1.44$28.82
$28.00$29.00Oct 16$0.29$0.71$0.2962%2.45$28.29
$31.00$32.00Oct 30$0.28$0.72$0.2843%2.57$31.28
$31.50$32.50Oct 16$0.18$0.82$0.1834%4.56$31.68
$29.00$30.00Oct 9$0.36$0.64$0.3652%1.78$29.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.50$33.00Oct 9$0.30$0.20$0.3086%0.67$33.20
$29.50$29.00Oct 2$0.17$0.33$0.1761%1.94$29.33
$30.00$29.00Oct 16$0.45$0.55$0.4556%1.22$29.55
$27.00$26.00Oct 16$0.20$0.80$0.2030%4.00$26.80
$28.00$27.50Oct 9$0.13$0.37$0.1337%2.85$27.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.45, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$34.00Oct 2$0.15$0.15$0.8588%0.18$33.15
$34.00$34.50Oct 9$0.13$0.13$0.3786%0.35$34.13
$30.50$31.00Oct 2$0.18$0.18$0.3273%0.56$30.68
$30.00$31.00Oct 30$0.50$0.50$0.5050%1.00$30.50
$31.50$32.00Oct 9$0.15$0.15$0.3572%0.43$31.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$25.00Oct 23$0.62$0.62$1.3868%0.45$26.38
$26.00$25.50Oct 9$0.15$0.15$0.3581%0.43$25.85
$28.00$27.50Oct 16$0.25$0.25$0.2561%1.00$27.75
$27.50$27.00Oct 16$0.20$0.20$0.3066%0.67$27.30
$27.50$26.50Oct 9$0.25$0.25$0.7568%0.33$27.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.71, cheapest $0.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Oct 2Oct 9$0.6497.3%81.9%
$29.00Oct 2Oct 9$0.6892.7%78.3%
$28.50Oct 2Oct 9$0.7076.2%75.4%
$28.00Oct 16Oct 30$0.8874.6%76.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Oct 2Oct 16$0.9297.3%78.2%
$29.00Oct 2Oct 16$1.0092.7%76.1%
$28.00Oct 2Oct 9$0.5287.6%73.8%
$27.50Oct 9Oct 16$0.3177.9%72.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.13% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.50Oct 2$1.00$0.48$1.48$27.02$29.985.13%
$29.00Oct 2$0.70$0.85$1.55$27.45$30.555.37%
$29.50Oct 2$0.55$1.02$1.57$27.93$31.075.44%
$30.00Oct 2$0.38$1.38$1.76$28.24$31.766.10%
$28.00Oct 16$2.17$1.33$3.50$24.50$31.5012.13%
$27.50Oct 16$2.55$1.08$3.63$23.87$31.1312.58%
$29.00Oct 16$1.88$1.85$3.73$25.27$32.7312.93%
$30.00Oct 16$1.45$2.30$3.75$26.25$33.7513.00%
$31.50Oct 16$0.98$3.35$4.33$27.17$35.8315.01%
$30.00Oct 30$2.23$3.00$5.23$24.77$35.2318.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 67 found (cheapest 2.01% of stock, avg 6.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.00$28.00Oct 2$0.20$0.38$0.58$27.42$31.58
$32.50$25.50Oct 9$0.40$0.28$0.68$24.82$33.18
$30.00$28.00Oct 2$0.38$0.38$0.76$27.24$30.76
$30.50$28.00Oct 2$0.38$0.38$0.76$27.24$31.26
$32.00$25.50Oct 9$0.48$0.28$0.76$24.74$32.76
$32.50$26.00Oct 9$0.40$0.43$0.83$25.17$33.33
$31.00$28.50Oct 2$0.20$0.48$0.68$27.82$31.68
$32.50$26.50Oct 9$0.40$0.52$0.92$25.58$33.42
$32.00$26.00Oct 9$0.48$0.43$0.91$25.09$32.91
$30.00$28.50Oct 2$0.38$0.48$0.86$27.64$30.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.27, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2634/34Oct 9$0.28$0.2267%1.27$25.72$34.28
26/2632/32Oct 9$0.30$0.2053%1.50$25.70$31.80
27/2832/33Oct 16$0.35$0.1538%2.33$27.15$32.85
26/2834/34Oct 9$0.38$0.6254%0.61$27.12$34.38
26/2832/32Oct 9$0.40$0.6040%0.67$27.10$31.90
26/2732/33Oct 16$0.35$0.6542%0.54$26.65$32.85
26/2732/32Oct 16$0.38$0.6237%0.61$26.62$31.88
27/2832/32Oct 16$0.38$0.6232%0.61$27.12$31.88
26/2733/34Oct 16$0.42$1.0846%0.39$26.58$33.42
27/2833/34Oct 16$0.42$1.0841%0.39$27.08$33.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 8.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Oct 16$0.11$0.8916%8.09
$33.00$33.50$34.00Oct 9$0.05$0.453%9.00
$31.50$32.00$32.50Oct 9$0.07$0.438%6.14
$31.50$32.00$32.50Oct 2$0.08$0.423%5.25
$28.50$29.00$29.50Oct 2$0.15$0.3521%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.50$33.00Oct 16$0.20$1.3021%6.50
$29.00$29.50$30.00Oct 2$0.19$0.3118%1.63
$25.00$25.50$26.00Oct 9$0.15$0.356%2.33
$28.00$28.50$29.00Oct 2$0.27$0.2321%0.85
$33.00$33.50$34.00Oct 2$0.30$0.209%0.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.03, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$34.501:2Oct 16-$0.21$1.29
$30.00$31.001:2Oct 9-$0.34$0.66
$31.50$32.001:2Oct 2-$0.05$0.45
$31.00$31.501:2Oct 2-$0.10$0.40
$29.50$30.001:2Oct 2-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$25.001:2Oct 23-$0.03$1.97
$29.00$28.501:2Oct 2-$0.11$0.39
$29.00$27.001:2Oct 30-$0.68$1.32
$27.50$26.501:2Oct 9-$0.27$0.73
$26.00$25.501:2Oct 9-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.51%, avg 2.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Nov 6$1.300.3614.4%4.51%18.89%1--
$30.00Oct 30$1.950.504.0%6.76%10.75%2--
$32.00Oct 30$1.300.3810.9%4.51%15.42%96
$31.00Oct 30$1.450.437.5%5.03%12.48%61
$32.00Oct 23$0.850.3410.9%2.95%13.86%1--
$31.00Oct 16$0.950.377.5%3.29%10.75%102
$30.00Oct 16$1.200.454.0%4.16%8.15%2164
$29.00Oct 16$1.600.530.5%5.55%6.07%1--
$31.50Oct 16$0.750.349.2%2.60%11.79%21
$32.50Oct 16$0.550.2812.7%1.91%14.56%511

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 1,560
Total Puts 1,550
Put/Call Ratio 0.99
Net Difference 10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 82,496
Total Puts 74,272
Average Put/Call Ratio 1.37
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