Tour v526
FIGR
FIGURE TECHNOLOGY SO Class A
$37.17 -9.65%
(8/25 18:30) ◀
|
Wednesday, August 26, 2026 (1:00pm)
January 2026
|
▶ (8/26 14:00)
◀ 8/26 13:00 ▶

Option Volume

Detail
ℹ
Current (08/26 1:00pm) 4,991
Calls: 2,450 (49%)
Puts: 2,541 (51%)
Prior (08/13) 9,142
Calls: 6,470 (71%)
Puts: 2,672 (29%)
Current vs Prior -45.41%
Calls: -62.13% (Calls)
Puts: -4.90% (Puts)
Prior 7-Day Total 179,328
Calls: 127,331 (71%)
Puts: 51,997 (29%)
Prior 7-Day Average 25,618
Calls: 18,190 (71%)
Puts: 7,428 (29%)
Current vs Prior 7-Day Avg -80.52%
Calls: -86.53%
Puts: -65.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/26 1:00pm) $1.85M
Calls: $1.25M (67%)
Puts: $604.9K (33%)
Prior (08/13) $1.50M
Calls: $1.11M (74%)
Puts: $391.3K (26%)
Current vs Prior +23.27%
Calls: +12.24%
Puts: +54.57%
Prior 7-Day Total $27.60M
Calls: $22.66M (82%)
Puts: $4.94M (18%)
Prior 7-Day Average $3.94M
Calls: $3.24M (82%)
Puts: $706.3K (18%)
Current vs Prior 7-Day Avg -53.07%
Calls: -61.51%
Puts: -14.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26 1:00pm) 1.04
Prior (08/13) 0.41
Current vs Prior +151.13%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +60.08%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/26 1:00pm) 114,916
Calls: 72,529 (63%)
Puts: 42,387 (37%)
Prior (08/13) 168,437
Calls: 102,770 (61%)
Puts: 65,667 (39%)
Current vs Prior -31.78%
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 -24.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.94% | 10.98%16.76% | 23.68%
Prior 15.91% | 17.38%17.38% | 23.44%
Current vs Prior -56.37% | -36.85%-3.57% | +0.99%
Prior 7-Day Avg 15.12% | 20.78%11.73% | 20.41%
Current vs 7-Day Avg -54.10% | -47.17%+42.88% | +15.98%
Prior 7-Day Eod 15.91% | 17.38%17.38% | 23.94%
Current vs 7-Day Eod -56.37% | -36.85%-3.56% | -1.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.45% | 18.38%
Calls: 44.44% | 17.24%
Puts: 28.46% | 19.51%
Prior 27.11% | 38.34%
Calls: 32.00% | 42.28%
Puts: 22.22% | 34.41%
Current vs Prior +34.45% | -52.06%
Prior 7-Day Avg 52.85% | 27.55%
Calls: 49.33% | 22.94%
Puts: 56.37% | 32.16%
Current vs 7-Day Avg -31.03% | -33.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.25M). Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 151% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
16:00BULLISHBEARISHBEARISH
15:00BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:00BULLISHNEUTRALMIXED
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 10 of results (avg 8.6%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 27.908.40$8.156.1%40.8422
$30.00Sep 47.007.60$7.308.2%10.9616
$37.00Sep 183.003.30$3.159.5%30.57--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 115.405.80$5.607.1%10.73--
$37.50Sep 182.953.20$3.088.1%1260.4753
$36.00Sep 182.202.40$2.308.7%40.392
$32.00Sep 110.500.55$0.539.4%110.169
$37.00Sep 253.003.30$3.159.5%10.443

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.53, cheapest $0.53)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 110.500.55$0.539.4%110.169

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.909.20$8.0528.6%--0.9934
$31.00Aug 285.808.20$7.0034.3%--0.9853
$30.00Sep 47.007.60$7.308.2%10.9616
$32.00Aug 285.006.80$5.9030.5%--0.9658
$33.00Aug 284.004.90$4.4520.2%--0.9520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 284.305.20$4.7518.9%20.9710
$41.00Aug 283.404.20$3.8021.1%--0.9637
$40.50Aug 283.103.80$3.4520.3%--0.8935
$44.00Sep 46.607.30$6.9510.1%10.875
$40.00Aug 282.803.30$3.0516.4%--0.8670

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 2.9K, top 304)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Sep 182.703.00$2.8510.5%1770.552.6K
$40.00Aug 280.150.30$0.2268.2%1270.171.4K
$37.00Aug 281.051.65$1.3544.4%1070.56910
$40.00Sep 181.752.05$1.9015.8%790.412.7K
$38.50Aug 280.450.70$0.5743.9%520.3477
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 40.801.10$0.9531.6%3040.2930
$31.00Sep 40.100.20$0.1566.7%1810.0715
$37.00Sep 41.602.00$1.8022.2%1550.4669
$36.50Sep 111.802.20$2.0020.0%1510.42--
$37.50Sep 182.953.20$3.088.1%1260.4753

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 20.8%, max 55.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 28Oct 2120.7%77.7%55.4%30456
$37.00Aug 28Oct 2102.4%77.5%32.1%107989
$36.00Aug 28Sep 25100.1%77.6%29.0%8137
$36.50Aug 28Sep 499.4%80.7%23.1%125
$35.50Aug 28Sep 497.3%81.9%18.8%635
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 28Oct 2120.7%77.7%55.4%121141
$37.00Aug 28Oct 2102.4%77.5%32.1%313.1K
$36.00Aug 28Oct 2100.1%77.2%29.7%2778
$35.50Aug 28Sep 1897.3%76.0%28.0%3711.0K
$38.00Aug 28Oct 288.8%78.2%13.7%39117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 1.22, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$31.00Sep 4$0.45$0.55$0.4596%1.22$30.45
$42.00$44.00Sep 25$0.22$1.78$0.2234%8.09$42.22
$30.00$31.00Oct 2$0.45$0.55$0.4584%1.22$30.45
$37.00$40.00Oct 2$1.20$1.80$1.2056%1.50$38.20
$35.00$37.00Oct 2$0.95$1.05$0.9565%1.11$35.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Sep 4$0.10$0.40$0.1085%4.00$43.40
$37.00$36.00Sep 18$0.28$0.72$0.2844%2.57$36.72
$36.50$36.00Sep 11$0.15$0.35$0.1542%2.33$36.35
$40.00$38.00Sep 11$1.12$0.88$1.1263%0.79$38.88
$39.00$38.50Sep 4$0.28$0.22$0.2861%0.79$38.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 1.17, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$39.00Sep 18$0.63$0.63$0.3748%1.70$38.63
$42.00$42.50Sep 4$0.20$0.20$0.3078%0.67$42.20
$40.50$41.00Sep 18$0.27$0.27$0.2360%1.17$40.77
$40.00$40.50Sep 4$0.20$0.20$0.3068%0.67$40.20
$40.50$41.00Aug 28$0.10$0.10$0.4085%0.25$40.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.50$30.00Aug 28$0.27$0.27$0.2390%1.17$30.23
$31.50$31.00Aug 28$0.25$0.25$0.2590%1.00$31.25
$36.00$35.50Sep 18$0.40$0.40$0.1061%4.00$35.60
$35.00$33.00Sep 18$0.75$0.75$1.2566%0.60$34.25
$32.00$30.00Sep 25$0.52$0.52$1.4878%0.35$31.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.82, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Aug 28Sep 4$0.68102.4%81.0%
$36.00Aug 28Sep 4$0.87100.1%80.6%
$36.50Aug 28Sep 4$0.8099.4%80.7%
$38.50Aug 28Sep 4$0.8191.2%82.2%
$38.00Aug 28Sep 4$0.8588.8%82.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Aug 28Sep 4$0.80102.4%81.0%
$36.00Aug 28Sep 4$0.76100.1%80.6%
$36.50Aug 28Sep 4$0.8099.4%80.7%
$38.00Aug 28Sep 4$0.8088.8%82.4%
$38.50Sep 4Sep 18$0.9582.2%77.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 5.81% of stock, avg 12.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 28$0.93$1.23$2.16$35.34$39.665.81%
$36.50Aug 28$1.48$0.75$2.23$34.27$38.736.00%
$38.00Aug 28$0.73$1.53$2.26$35.74$40.266.08%
$36.00Aug 28$1.78$0.57$2.35$33.65$38.356.32%
$37.00Aug 28$1.35$1.00$2.35$34.65$39.356.32%
$35.50Aug 28$2.10$0.40$2.50$33.00$38.006.73%
$39.00Aug 28$0.40$2.20$2.60$36.40$41.606.99%
$39.50Aug 28$0.33$2.60$2.93$36.57$42.437.88%
$35.00Aug 28$2.58$0.48$3.06$31.94$38.068.23%
$34.50Aug 28$3.03$0.20$3.23$31.27$37.738.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.96% of stock, avg 9.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.50$35.50Aug 28$0.33$0.40$0.73$34.77$40.23
$39.50$35.00Aug 28$0.33$0.48$0.81$34.19$40.31
$39.00$35.50Aug 28$0.40$0.40$0.80$34.70$39.80
$39.00$35.00Aug 28$0.40$0.48$0.88$34.12$39.88
$39.50$36.00Aug 28$0.33$0.57$0.90$35.10$40.40
$39.00$36.00Aug 28$0.40$0.57$0.97$35.03$39.97
$38.50$35.50Aug 28$0.57$0.40$0.97$34.53$39.47
$38.50$35.00Aug 28$0.57$0.48$1.05$33.95$39.55
$38.50$36.00Aug 28$0.57$0.57$1.14$34.86$39.64
$39.50$36.50Aug 28$0.33$0.75$1.08$35.42$40.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 2.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3040/41Aug 28$0.37$0.1376%2.85$30.13$40.87
31/3240/41Aug 28$0.35$0.1575%2.33$31.15$40.85
30/3040/40Aug 28$0.38$0.1268%3.17$30.12$39.88
31/3242/42Sep 4$0.38$0.1266%3.17$31.12$42.38
31/3240/40Aug 28$0.36$0.1467%2.57$31.14$39.86
34/3540/41Aug 28$0.38$0.1262%3.17$34.62$40.88
34/3540/40Aug 28$0.39$0.1155%3.55$34.61$39.89
31/3240/40Sep 4$0.38$0.1256%3.17$31.12$40.38
31/3241/42Sep 4$0.31$0.1963%1.63$31.19$41.31
35/3642/42Sep 4$0.40$0.1044%4.00$35.10$42.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.00$32.00Sep 11$0.05$0.957%19.00
$36.00$37.00$38.00Sep 25$0.08$0.929%11.50
$34.00$34.50$35.00Aug 28$0.07$0.4313%6.14
$32.50$33.00$33.50Sep 4$0.05$0.456%9.00
$39.00$40.00$41.00Sep 25$0.08$0.928%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Sep 11$0.07$0.9310%13.29
$33.00$34.00$35.00Sep 11$0.08$0.9212%11.50
$37.00$37.50$38.00Aug 28$0.07$0.4316%6.14
$34.50$35.00$35.50Sep 4$0.05$0.458%9.00
$36.00$36.50$37.00Aug 28$0.07$0.4314%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-2.10, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$35.001:2Oct 2-$2.10$1.90
$39.50$40.001:2Aug 28-$0.11$0.39
$42.00$42.501:2Aug 28-$0.06$0.44
$37.00$40.001:2Oct 2-$1.55$1.45
$41.00$41.501:2Aug 28-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Sep 25-$0.13$1.87
$35.00$33.001:2Sep 18-$0.38$1.62
$34.50$34.001:2Aug 28-$0.06$0.44
$33.50$33.001:2Aug 28-$0.06$0.44
$34.00$33.501:2Aug 28-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 6.46%, avg 3.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 2$2.400.457.6%6.46%14.07%738
$41.00Oct 2$2.100.4110.3%5.65%15.95%--19
$42.00Oct 2$1.800.3713.0%4.84%17.84%--12
$40.00Sep 25$2.100.437.6%5.65%13.26%1931
$39.00Sep 25$2.450.474.9%6.59%11.51%47
$41.00Sep 25$1.800.3910.3%4.84%15.15%178
$38.00Sep 25$2.850.522.2%7.67%9.90%--15
$44.00Sep 25$1.100.3018.4%2.96%21.33%--14
$42.00Sep 25$1.500.3413.0%4.04%17.03%21
$39.50Sep 18$1.950.446.3%5.25%11.51%33

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 2,450
Total Puts 2,541
Put/Call Ratio 1.04
Net Difference -91

Prior's Put/Call Breakdown

Total Calls 6,470
Total Puts 2,672
Put/Call Ratio 0.41
Net Difference 3,798

Prior 7-Day Put/Call Summary

Total Calls 127,331
Total Puts 51,997
Average Put/Call Ratio 0.65
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