Tour v526
FIGR
FIGURE TECHNOLOGY SO Class A
$37.49 -8.87%
(8/26 13:00) ◀
|
Wednesday, August 26, 2026 (2:00pm)
January 2026
|
▶ (8/26 15:00)
◀ 8/26 14:00 ▶

Option Volume

Detail
ℹ
Current (08/26 2:00pm) 5,471
Calls: 2,769 (51%)
Puts: 2,702 (49%)
Prior (08/13) 30,829
Calls: 11,596 (38%)
Puts: 19,233 (62%)
Current vs Prior -82.25%
Calls: -76.12% (Calls)
Puts: -85.95% (Puts)
Prior 7-Day Total 151,725
Calls: 116,746 (77%)
Puts: 34,979 (23%)
Prior 7-Day Average 21,675
Calls: 16,678 (77%)
Puts: 4,997 (23%)
Current vs Prior 7-Day Avg -74.76%
Calls: -83.40%
Puts: -45.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26 2:00pm) $2.03M
Calls: $1.42M (70%)
Puts: $607.5K (30%)
Prior (08/13) $2.87M
Calls: $2.44M (85%)
Puts: $430.7K (15%)
Current vs Prior -29.23%
Calls: -41.65%
Puts: +41.05%
Prior 7-Day Total $26.81M
Calls: $21.82M (81%)
Puts: $5.00M (19%)
Prior 7-Day Average $3.83M
Calls: $3.12M (81%)
Puts: $713.7K (19%)
Current vs Prior 7-Day Avg -47.01%
Calls: -54.37%
Puts: -14.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26 2:00pm) 0.98
Prior (08/13) 1.66
Current vs Prior -41.17%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +67.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/26 2:00pm) 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 843,840
Calls: 582,996 (66%)
Puts: 299,149 (34%)
Prior 7-Day Average 140,640
Calls: 83,285 (66%)
Puts: 42,735 (34%)
Current vs Prior 7-Day Avg -18.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.75% | 10.96%16.48% | 23.47%
Prior 5.58% | 10.76%10.76% | 20.01%
Current vs Prior +20.87% | +1.89%+53.21% | +17.29%
Prior 7-Day Avg 16.61% | 22.55%14.07% | 21.73%
Current vs 7-Day Avg -59.38% | -51.38%+17.16% | +8.03%
Prior 7-Day Eod 5.58% | 10.76%17.38% | 23.94%
Current vs 7-Day Eod +20.87% | +1.89%-5.15% | -1.96%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.82% | 28.79%
Calls: 45.45% | 33.63%
Puts: 18.18% | 23.94%
Prior 57.51% | 39.24%
Calls: 78.26% | 40.98%
Puts: 36.76% | 37.50%
Current vs Prior -44.67% | -26.63%
Prior 7-Day Avg 53.78% | 29.89%
Calls: 55.12% | 26.55%
Puts: 52.44% | 33.23%
Current vs 7-Day Avg -40.83% | -3.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.42M). Below-average activity with volume down 82% vs prior. P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (72,529 calls vs 42,387 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
14:00BULLISHNEUTRALBULLISH
13:00BULLISHNEUTRALMIXED

📈 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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Sep 182.903.20$3.059.8%1780.552.6K
PUTS (0)
No puts meet the criteria

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. 85 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.909.20$8.0528.6%--0.9834
$31.00Aug 285.808.20$7.0034.3%--0.9853
$30.00Sep 47.008.20$7.6015.8%10.9816
$31.00Sep 46.107.60$6.8521.9%--0.9656
$33.50Aug 283.504.70$4.1029.3%70.9535
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 284.005.20$4.6026.1%20.9210
$44.00Sep 46.307.30$6.8014.7%10.885
$41.00Aug 283.104.20$3.6530.1%--0.8737
$43.50Sep 45.506.90$6.2022.6%10.864
$40.50Aug 282.703.80$3.2533.8%--0.8435

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 3.2K, top 304)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Sep 182.903.20$3.059.8%1780.552.6K
$37.00Aug 281.101.75$1.4345.5%1580.59910
$40.00Aug 280.200.40$0.3066.7%1580.201.4K
$40.00Sep 181.902.15$2.0312.3%1170.422.7K
$38.00Aug 280.701.15$0.9348.4%620.451.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 40.701.10$0.9044.4%3040.2730
$31.00Sep 40.050.15$0.10100.0%1810.0515
$37.50Sep 182.553.20$2.8822.6%1720.4653
$37.00Sep 41.401.85$1.6327.6%1710.4269
$36.50Sep 111.702.20$1.9525.6%1510.40--

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 19.3%, max 26.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Aug 28Sep 1897.8%77.6%26.1%1892.6K
$38.00Aug 28Sep 25100.9%80.6%25.1%622.0K
$39.00Aug 28Sep 2596.4%78.9%22.2%37120
$40.50Aug 28Sep 1897.8%80.4%21.6%288.3K
$40.00Aug 28Oct 297.0%79.8%21.5%1651.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Aug 28Sep 1897.8%77.6%26.1%183126
$36.00Aug 28Oct 296.1%77.2%24.4%2778
$38.00Aug 28Oct 2100.9%81.7%23.5%40117
$40.00Aug 28Sep 1897.0%79.4%22.2%17476
$40.50Aug 28Sep 1897.8%80.4%21.6%540

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.57, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$35.00Oct 2$2.55$1.45$2.5581%0.57$33.55
$33.00$35.00Sep 25$1.15$0.85$1.1576%0.74$34.15
$37.00$40.00Oct 2$1.22$1.78$1.2257%1.46$38.22
$35.00$36.00Sep 25$0.40$0.60$0.4068%1.50$35.40
$35.00$37.00Sep 18$1.05$0.95$1.0568%0.90$36.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.50$43.00Sep 4$0.25$0.25$0.2586%1.00$43.25
$42.00$41.50Sep 11$0.25$0.25$0.2571%1.00$41.75
$41.00$40.00Sep 11$0.55$0.45$0.5567%0.82$40.45
$40.00$39.50Aug 28$0.32$0.18$0.3280%0.56$39.68
$35.00$34.00Oct 2$0.25$0.75$0.2534%3.00$34.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 0.40, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$41.50$42.00Sep 4$0.25$0.25$0.2572%1.00$41.75
$38.00$38.50Sep 4$0.33$0.33$0.1750%1.94$38.33
$42.00$42.50Sep 11$0.18$0.18$0.3271%0.56$42.18
$38.00$38.50Aug 28$0.25$0.25$0.2555%1.00$38.25
$38.00$39.00Sep 18$0.53$0.53$0.4748%1.13$38.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$30.00Sep 25$0.57$0.57$1.4379%0.40$31.43
$35.00$33.00Sep 18$0.78$0.78$1.2267%0.64$34.22
$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$35.00Oct 2$0.53$0.53$0.4762%1.13$35.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.88, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 28Sep 4$0.90100.9%83.0%
$38.50Aug 28Sep 4$0.8295.6%78.3%
$37.50Aug 28Sep 4$0.9797.8%83.1%
$39.00Aug 28Sep 4$0.8896.4%82.4%
$37.00Aug 28Sep 4$0.8090.0%83.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 28Sep 4$0.95100.9%83.0%
$37.50Aug 28Sep 4$0.7897.8%83.1%
$39.00Aug 28Sep 4$0.8596.4%82.4%
$37.00Aug 28Sep 4$0.8590.0%83.0%
$36.50Aug 28Sep 4$0.8889.7%85.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 5.68% of stock, avg 12.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Aug 28$0.93$1.20$2.13$35.87$40.135.68%
$37.00Aug 28$1.43$0.78$2.21$34.79$39.215.89%
$37.50Aug 28$1.13$1.10$2.23$35.27$39.735.95%
$36.50Aug 28$1.70$0.57$2.27$34.23$38.776.05%
$39.00Aug 28$0.52$1.85$2.37$36.63$41.376.32%
$36.00Aug 28$2.05$0.48$2.53$33.47$38.536.75%
$35.50Aug 28$2.38$0.30$2.68$32.82$38.187.15%
$39.50Aug 28$0.38$2.38$2.76$36.74$42.267.36%
$35.00Aug 28$2.73$0.20$2.93$32.07$37.937.82%
$40.00Aug 28$0.30$2.70$3.00$37.00$43.008.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.60% of stock, avg 9.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 28$0.30$0.30$0.60$34.90$40.60
$39.50$35.50Aug 28$0.38$0.30$0.68$34.82$40.18
$40.00$36.00Aug 28$0.30$0.48$0.78$35.22$40.78
$39.50$36.00Aug 28$0.38$0.48$0.86$35.14$40.36
$39.00$35.50Aug 28$0.52$0.30$0.82$34.68$39.82
$40.00$36.50Aug 28$0.30$0.57$0.87$35.63$40.87
$39.50$36.50Aug 28$0.38$0.57$0.95$35.55$40.45
$39.00$36.00Aug 28$0.52$0.48$1.00$35.00$40.00
$39.00$36.50Aug 28$0.52$0.57$1.09$35.41$40.09
$38.50$35.50Aug 28$0.68$0.30$0.98$34.52$39.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 3.55, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
31/3239/40Aug 28$0.39$0.1159%3.55$31.11$39.39
32/3242/42Sep 4$0.38$0.1261%3.17$31.62$41.88
31/3242/42Sep 4$0.35$0.1564%2.33$31.15$41.85
32/3342/42Sep 4$0.35$0.1557%2.33$32.65$41.85
35/3642/42Sep 4$0.37$0.1342%2.85$35.13$41.87
36/3639/40Aug 28$0.32$0.1842%1.78$35.68$39.32
32/3342/42Sep 11$0.46$0.5452%0.85$32.54$42.46
32/3342/43Sep 18$0.24$0.2647%0.92$32.76$42.74
32/3342/42Sep 18$0.25$0.2545%1.00$32.75$42.25
30/3142/42Sep 11$0.38$0.6259%0.61$30.62$42.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Sep 11$0.08$0.9212%11.50
$30.00$31.00$32.00Sep 11$0.05$0.956%19.00
$39.00$39.50$40.00Aug 28$0.06$0.4411%7.33
$33.00$33.50$34.00Sep 4$0.05$0.454%9.00
$32.00$32.50$33.00Sep 4$0.05$0.454%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.00$32.00Sep 18$0.06$0.947%15.67
$37.00$37.50$38.00Sep 18$0.05$0.455%9.00
$33.00$34.00$35.00Sep 11$0.10$0.9011%9.00
$35.00$35.50$36.00Sep 4$0.06$0.447%7.33
$35.00$35.50$36.00Aug 28$0.08$0.4213%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-2.60, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$35.001:2Oct 2-$2.60$1.40
$42.00$42.501:2Aug 28-$0.06$0.44
$42.50$43.001:2Aug 28-$0.08$0.42
$40.00$40.501:2Aug 28-$0.14$0.36
$37.00$40.001:2Oct 2-$1.61$1.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Sep 25-$0.06$1.94
$35.00$33.001:2Sep 18-$0.27$1.73
$39.00$38.001:2Aug 28-$0.55$0.45
$34.50$34.001:2Aug 28-$0.05$0.45
$36.00$35.501:2Aug 28-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 6.54%, avg 3.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 2$2.450.456.7%6.54%13.23%738
$41.00Oct 2$2.100.419.4%5.60%14.96%--19
$42.00Oct 2$1.800.3812.0%4.80%16.83%--12
$41.00Sep 25$1.900.419.4%5.07%14.43%178
$40.00Sep 25$2.200.456.7%5.87%12.56%1931
$42.00Sep 25$1.600.3812.0%4.27%16.30%21
$38.00Sep 25$3.000.541.4%8.00%9.36%--15
$39.00Sep 25$2.500.494.0%6.67%10.70%47
$44.00Sep 25$1.150.3017.4%3.07%20.43%--14
$40.00Sep 18$1.900.426.7%5.07%11.76%1172.7K

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 2,769
Total Puts 2,702
Put/Call Ratio 0.98
Net Difference 67

Prior's Put/Call Breakdown

Total Calls 11,596
Total Puts 19,233
Put/Call Ratio 1.66
Net Difference -7,637

Prior 7-Day Put/Call Summary

Total Calls 116,746
Total Puts 34,979
Average Put/Call Ratio 0.58
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