Tour v509
FIGR
FIGURE TECHNOLOGY SO Class A
$33.20 +8.21%
(8/13 14:00) ◀
|
Thursday, August 13, 2026 (2:05pm)
January 2026
|
▶ (8/13 15:00)
◀ 8/13 14:05 ▶

Option Volume

Detail
ℹ
Current (08/13 2:05pm) 31,150
Calls: 11,904 (38%)
Puts: 19,246 (62%)
Prior (08/12) 5,048
Calls: 2,910 (58%)
Puts: 2,138 (42%)
Current vs Prior +517.08%
Calls: +309.07% (Calls)
Puts: +800.19% (Puts)
Prior 7-Day Total 152,135
Calls: 118,336 (78%)
Puts: 33,799 (22%)
Prior 7-Day Average 21,733
Calls: 16,905 (78%)
Puts: 4,828 (22%)
Current vs Prior 7-Day Avg +43.33%
Calls: -29.58%
Puts: +298.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13 2:05pm) $3.05M
Calls: $2.62M (86%)
Puts: $428.6K (14%)
Prior (08/12) $890.1K
Calls: $577.5K (65%)
Puts: $312.6K (35%)
Current vs Prior +242.30%
Calls: +353.37%
Puts: +37.12%
Prior 7-Day Total $26.13M
Calls: $21.94M (84%)
Puts: $4.19M (16%)
Prior 7-Day Average $3.73M
Calls: $3.13M (84%)
Puts: $599.3K (16%)
Current vs Prior 7-Day Avg -18.39%
Calls: -16.47%
Puts: -28.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:05pm) 1.62
Prior (08/12) 0.73
Current vs Prior +120.06%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +210.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13 2:05pm) 168,437
Calls: 102,770 (61%)
Puts: 65,667 (39%)
Prior (08/12) 162,790
Calls: 98,873 (61%)
Puts: 63,917 (39%)
Current vs Prior +3.47%
Prior 7-Day Total 1,065,798
Calls: 613,237 (66%)
Puts: 322,429 (34%)
Prior 7-Day Average 152,256
Calls: 87,605 (66%)
Puts: 46,061 (34%)
Current vs Prior 7-Day Avg +10.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.42% | 11.48%11.48% | 20.78%
Prior 15.91% | 17.38%17.38% | 23.44%
Current vs Prior -65.92% | -33.97%-33.97% | -11.35%
Prior 7-Day Avg 18.82% | 24.91%17.38% | 23.44%
Current vs 7-Day Avg -71.19% | -53.93%-33.97% | -11.35%
Prior 7-Day Eod 15.91% | 17.38%17.37% | 22.75%
Current vs 7-Day Eod -65.92% | -33.97%-33.94% | -8.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 62.69% | 52.23%
Calls: 44.12% | 33.68%
Puts: 81.25% | 70.78%
Prior 27.11% | 38.34%
Calls: 32.00% | 42.28%
Puts: 22.22% | 34.41%
Current vs Prior +131.24% | +36.23%
Prior 7-Day Avg 52.85% | 27.55%
Calls: 49.33% | 22.94%
Puts: 56.37% | 32.16%
Current vs 7-Day Avg +18.62% | +89.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.62M) vs puts ($428.6K). Massive premium surge with dollar volume up 242% vs prior. Unusually high activity with volume up 517% vs prior - elevated interest. Extreme bearish P/C ratio of 1.62 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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. 63 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 144.607.40$6.0046.7%371.00234
$27.50Aug 145.206.40$5.8020.7%231.0066
$28.00Aug 144.906.20$5.5523.4%71.0017
$29.00Aug 143.406.20$4.8058.3%2111.00264
$30.00Aug 142.904.10$3.5034.3%8721.002.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 143.706.40$5.0553.5%610.8761
$37.00Aug 142.755.40$4.0865.0%700.85--
$39.00Aug 144.207.40$5.8055.2%20.843
$39.00Aug 285.607.50$6.5529.0%20.78--
$37.50Aug 213.705.70$4.7042.6%--0.77150

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 27.3K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.200.55$0.3892.1%3.0K0.238.4K
$30.00Aug 142.904.10$3.5034.3%8721.002.0K
$31.50Aug 141.602.30$1.9535.9%5260.688.3K
$33.00Aug 140.801.25$1.0244.1%5070.50343
$32.00Aug 141.402.00$1.7035.3%5010.62443
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 140.000.10$0.05200.0%8.4K0.058.2K
$27.00Aug 140.000.05$0.03166.7%8.2K0.0216.5K
$30.50Aug 280.752.05$1.4092.9%1410.30--
$29.50Aug 140.000.45$0.23195.7%1310.13171
$29.50Aug 210.300.80$0.5590.9%1300.19--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 78.9%, max 166.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Sep 25214.1%80.2%166.9%503443
$32.50Aug 14Sep 18194.7%82.9%135.0%3371.6K
$35.00Aug 14Sep 18159.2%83.7%90.3%3.3K9.4K
$31.50Aug 14Aug 28208.1%113.3%83.7%5268.3K
$33.50Aug 14Aug 28145.3%89.2%62.8%82144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Aug 14Aug 21194.7%77.9%150.0%422.0K
$31.50Aug 14Aug 21208.1%86.1%141.6%8726
$33.00Aug 14Sep 4157.6%79.1%99.1%7033
$32.00Aug 14Aug 28214.1%110.9%93.0%121
$33.50Aug 14Aug 21145.3%88.3%64.6%1810

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 4.00, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$29.00$30.00Sep 11$0.20$0.80$0.2073%4.00$29.20
$27.50$30.00Sep 18$1.50$1.00$1.5082%0.67$29.00
$36.00$38.00Aug 28$0.28$1.72$0.2838%6.14$36.28
$27.00$27.50Aug 14$0.20$0.30$0.20100%1.50$27.20
$32.00$36.00Sep 25$1.63$2.37$1.6358%1.45$33.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$32.00Aug 28$1.22$1.78$1.2258%1.46$33.78
$30.00$29.00Sep 11$0.17$0.83$0.1731%4.88$29.83
$35.00$34.50Aug 21$0.20$0.30$0.2063%1.50$34.80
$30.00$29.00Sep 25$0.28$0.72$0.2833%2.57$29.72
$31.00$30.50Aug 21$0.12$0.38$0.1228%3.17$30.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 4.00, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Sep 4$0.80$0.80$0.2059%4.00$36.80
$38.00$39.00Aug 28$0.54$0.54$0.4669%1.17$38.54
$34.00$34.50Aug 28$0.32$0.32$0.1850%1.78$34.32
$35.00$35.50Aug 14$0.15$0.15$0.3576%0.43$35.15
$37.50$38.00Aug 21$0.13$0.13$0.3777%0.35$37.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Sep 11$0.60$0.60$0.4073%1.50$28.40
$32.00$31.00Aug 28$0.70$0.70$0.3061%2.33$31.30
$29.00$28.00Sep 25$0.52$0.52$0.4870%1.08$28.48
$30.00$27.50Sep 18$0.73$0.73$1.7770%0.41$29.27
$29.50$29.00Aug 21$0.25$0.25$0.2581%1.00$29.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.83, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$0.85214.1%72.9%
$31.50Aug 14Aug 21$0.80208.1%86.1%
$32.50Aug 14Aug 21$0.83194.7%77.9%
$33.00Aug 14Aug 21$0.91157.6%90.1%
$33.50Aug 14Aug 21$0.90145.3%88.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 21$0.35157.6%90.1%
$33.50Aug 14Aug 21$1.10145.3%88.3%
$34.00Aug 14Aug 21$0.88141.4%91.6%
$35.00Aug 21Aug 28$0.7089.8%87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.55% of stock, avg 12.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.50Aug 14$0.73$0.78$1.51$31.99$35.014.55%
$34.00Aug 14$0.53$1.50$2.03$31.97$36.036.11%
$33.00Aug 14$1.02$1.30$2.32$30.68$35.326.99%
$31.00Aug 14$2.10$0.38$2.48$28.52$33.487.47%
$32.50Aug 14$1.30$1.27$2.57$29.93$35.077.74%
$30.50Aug 14$2.58$0.30$2.88$27.62$33.388.67%
$31.50Aug 14$1.95$0.93$2.88$28.62$34.388.67%
$32.00Aug 14$1.70$1.18$2.88$29.12$34.888.67%
$32.50Aug 21$2.13$1.18$3.31$29.19$35.819.97%
$32.00Aug 21$2.55$0.88$3.43$28.57$35.4310.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 2.05% of stock, avg 8.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$30.50Aug 14$0.38$0.30$0.68$29.82$35.68
$35.00$31.00Aug 14$0.38$0.38$0.76$30.24$35.76
$34.50$30.50Aug 14$0.43$0.30$0.73$29.77$35.23
$34.50$31.00Aug 14$0.43$0.38$0.81$30.19$35.31
$34.00$30.50Aug 14$0.53$0.30$0.83$29.67$34.83
$34.00$31.00Aug 14$0.53$0.38$0.91$30.09$34.91
$33.50$30.50Aug 14$0.73$0.30$1.03$29.47$34.53
$33.50$31.00Aug 14$0.73$0.38$1.11$29.89$34.61
$34.50$31.50Aug 14$0.43$0.93$1.36$30.14$35.86
$35.00$31.50Aug 14$0.38$0.93$1.31$30.19$36.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.26, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2838/39Aug 28$0.81$0.1951%4.26$27.19$38.81
30/3038/39Aug 28$0.81$0.1939%4.26$29.69$38.81
30/3138/39Aug 28$0.82$0.1836%4.56$30.18$38.82
29/3038/38Aug 21$0.38$0.1258%3.17$29.12$37.88
29/3035/36Aug 14$0.33$0.1763%1.94$29.17$35.33
27/2835/36Aug 14$0.30$0.2068%1.50$27.20$35.30
28/2835/36Aug 14$0.28$0.2265%1.27$28.22$35.28
30/3035/36Aug 14$0.30$0.2058%1.50$30.20$35.30
28/3038/39Aug 28$0.94$0.5643%1.68$29.06$38.94
30/3038/38Aug 21$0.29$0.2152%1.38$30.21$37.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$34.00$36.00Sep 11$0.15$1.8518%12.33
$32.50$35.00$37.50Sep 18$0.30$2.2022%7.33
$34.00$34.50$35.00Aug 14$0.05$0.4510%9.00
$27.00$29.00$31.00Sep 25$0.20$1.8015%9.00
$33.00$33.50$34.00Aug 14$0.09$0.4116%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.50$30.00$30.50Aug 21$0.14$0.366%2.57
$32.00$32.50$33.00Aug 21$0.17$0.3311%1.94
$27.50$28.00$28.50Aug 14$0.21$0.293%1.38
$29.50$30.00$30.50Aug 14$0.23$0.276%1.17
$33.00$33.50$34.00Aug 21$0.27$0.239%0.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.65, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$36.001:2Sep 25-$0.79$3.21
$32.00$35.001:2Sep 4-$0.56$2.44
$38.00$39.001:2Aug 28-$0.19$0.81
$35.00$35.501:2Aug 14-$0.08$0.42
$35.00$37.501:2Sep 18-$1.00$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$35.001:2Aug 28-$0.65$3.35
$37.50$35.001:2Aug 21-$1.10$1.40
$33.00$30.001:2Sep 4-$0.40$2.60
$30.00$27.501:2Sep 18-$0.17$2.33
$34.00$33.501:2Aug 14-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 6.93%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$2.300.465.4%6.93%12.35%284943
$37.50Sep 18$1.600.3512.9%4.82%17.77%771.5K
$34.00Sep 11$2.500.502.4%7.53%9.94%605
$36.00Sep 11$1.650.418.4%4.97%13.40%265
$37.00Sep 11$1.350.3711.4%4.07%15.51%32
$36.00Aug 28$1.200.388.4%3.61%12.05%74
$34.50Aug 28$1.650.463.9%4.97%8.89%5--
$34.00Aug 28$1.850.492.4%5.57%7.98%--24
$38.00Aug 28$0.650.3114.5%1.96%16.42%--31
$37.00Sep 4$0.900.3211.4%2.71%14.16%140

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 11,904
Total Puts 19,246
Put/Call Ratio 1.62
Net Difference -7,342

Prior's Put/Call Breakdown

Total Calls 2,910
Total Puts 2,138
Put/Call Ratio 0.73
Net Difference 772

Prior 7-Day Put/Call Summary

Total Calls 118,336
Total Puts 33,799
Average Put/Call Ratio 0.52
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