Tour v526
FIGR
FIGURE TECHNOLOGY SO Class A
$37.08 -9.87%
(8/26 15:00) ◀
|
Wednesday, August 26, 2026 (4:00pm)
January 2026
|
▶ (8/26 18:30)
◀ 8/26 16:00 ▶

Option Volume

Detail
ℹ
Current (08/26 4:00pm) 6,774
Calls: 3,648 (54%)
Puts: 3,126 (46%)
Prior (08/13) 34,570
Calls: 14,026 (41%)
Puts: 20,544 (59%)
Current vs Prior -80.40%
Calls: -73.99% (Calls)
Puts: -84.78% (Puts)
Prior 7-Day Total 152,754
Calls: 117,344 (77%)
Puts: 35,410 (23%)
Prior 7-Day Average 21,822
Calls: 16,763 (77%)
Puts: 5,058 (23%)
Current vs Prior 7-Day Avg -68.96%
Calls: -78.24%
Puts: -38.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26 4:00pm) $2.38M
Calls: $1.65M (69%)
Puts: $732.4K (31%)
Prior (08/13) $3.20M
Calls: $2.18M (68%)
Puts: $1.02M (32%)
Current vs Prior -25.55%
Calls: -24.37%
Puts: -28.08%
Prior 7-Day Total $27.17M
Calls: $22.12M (81%)
Puts: $5.05M (19%)
Prior 7-Day Average $3.88M
Calls: $3.16M (81%)
Puts: $721.4K (19%)
Current vs Prior 7-Day Avg -38.61%
Calls: -47.77%
Puts: +1.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26 4:00pm) 0.86
Prior (08/13) 1.46
Current vs Prior -41.50%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +49.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/26 4:00pm) 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 958,756
Calls: 582,996 (66%)
Puts: 299,149 (34%)
Prior 7-Day Average 136,965
Calls: 83,285 (66%)
Puts: 42,735 (34%)
Current vs Prior 7-Day Avg -16.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.55% | 11.25%16.26% | 23.73%
Prior 5.58% | 10.76%10.76% | 20.01%
Current vs Prior +17.37% | +4.53%+51.15% | +18.59%
Prior 7-Day Avg 16.61% | 22.55%14.07% | 21.73%
Current vs 7-Day Avg -60.56% | -50.13%+15.58% | +9.23%
Prior 7-Day Eod 5.58% | 10.76%17.38% | 23.94%
Current vs 7-Day Eod +17.37% | +4.53%-6.43% | -0.88%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 94.30% | 29.98%
Calls: 65.52% | 29.95%
Puts: 123.08% | 30.00%
Prior 57.51% | 39.24%
Calls: 78.26% | 40.98%
Puts: 36.76% | 37.50%
Current vs Prior +63.97% | -23.60%
Prior 7-Day Avg 53.78% | 29.89%
Calls: 55.12% | 26.55%
Puts: 52.44% | 33.23%
Current vs 7-Day Avg +75.34% | +0.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.65M). Below-average activity with volume down 80% vs prior. P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (72,529 calls vs 42,387 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHNEUTRALBULLISH
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 -- 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. 86 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 286.709.20$7.9531.4%--1.0034
$30.00Sep 46.808.30$7.5519.9%10.9816
$32.00Aug 284.606.80$5.7038.6%--0.9658
$33.00Aug 283.805.30$4.5533.0%--0.9620
$33.50Aug 283.304.80$4.0537.0%70.9535
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 282.203.40$2.8042.9%--1.0070
$40.50Aug 282.603.90$3.2540.0%--1.0035
$41.00Aug 283.004.40$3.7037.8%--1.0037
$42.00Aug 284.105.40$4.7527.4%21.0010
$39.50Aug 281.852.95$2.4045.8%--0.9112

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 4.0K, top 304)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 280.901.85$1.3868.8%2580.60910
$37.50Sep 182.653.20$2.9318.8%1960.532.6K
$40.00Aug 280.150.30$0.2268.2%1740.181.4K
$40.00Sep 181.702.30$2.0030.0%1330.412.7K
$35.00Sep 183.904.70$4.3018.6%980.661.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 40.701.20$0.9552.6%3040.2930
$37.00Aug 280.501.15$0.8378.3%2260.433.1K
$31.00Sep 40.100.20$0.1566.7%1830.0715
$37.50Sep 182.653.20$2.9318.8%1770.4853
$37.00Sep 41.452.05$1.7534.3%1710.4569

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 17.0%, max 35.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 28Oct 2107.0%79.3%35.0%53456
$36.00Aug 28Sep 2598.1%78.0%25.9%9137
$37.00Aug 28Oct 295.8%77.2%24.1%258989
$36.50Aug 28Sep 4101.2%83.6%21.1%125
$38.50Aug 28Sep 1191.9%76.6%19.9%6894
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 28Oct 2107.0%79.3%35.0%128141
$36.00Aug 28Oct 298.1%78.4%25.2%2778
$37.00Aug 28Oct 295.8%77.2%24.1%2433.1K
$38.00Aug 28Oct 292.9%79.2%17.2%40117
$35.50Aug 28Sep 1889.7%77.9%15.1%3711.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.51, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$35.00Oct 2$2.65$1.35$2.6582%0.51$33.65
$34.00$34.50Sep 4$0.10$0.40$0.1078%4.00$34.10
$31.00$32.50Sep 18$1.00$0.50$1.0085%0.50$32.00
$35.00$37.00Oct 2$1.00$1.00$1.0066%1.00$36.00
$41.00$42.00Oct 2$0.17$0.83$0.1742%4.88$41.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Sep 11$0.15$0.35$0.1579%2.33$42.85
$41.50$40.00Sep 4$1.00$0.50$1.0081%0.50$40.50
$40.00$39.50Sep 4$0.20$0.30$0.2072%1.50$39.80
$35.00$34.00Sep 11$0.15$0.85$0.1532%5.67$34.85
$39.50$39.00Aug 28$0.32$0.18$0.3291%0.56$39.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 1.22, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$39.50$40.00Sep 4$0.37$0.37$0.1363%2.85$39.87
$41.00$41.50Sep 4$0.23$0.23$0.2773%0.85$41.23
$38.00$38.50Sep 11$0.32$0.32$0.1850%1.78$38.32
$38.50$39.00Aug 28$0.23$0.23$0.2763%0.85$38.73
$38.50$39.00Sep 4$0.27$0.27$0.2356%1.17$38.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$33.00Sep 25$0.55$0.55$0.4570%1.22$33.45
$30.50$30.00Aug 28$0.27$0.27$0.2390%1.17$30.23
$33.00$32.00Sep 11$0.35$0.35$0.6579%0.54$32.65
$35.00$34.00Oct 2$0.48$0.48$0.5265%0.92$34.52
$34.00$33.00Sep 11$0.38$0.38$0.6273%0.61$33.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.89, cheapest $0.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Aug 28Sep 4$0.82101.2%83.6%
$37.00Aug 28Sep 4$0.7995.8%83.0%
$37.50Aug 28Sep 4$0.8893.8%84.4%
$38.00Aug 28Sep 4$0.8792.9%84.3%
$38.50Aug 28Sep 4$0.8791.9%84.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Aug 28Sep 4$0.85101.2%83.6%
$37.00Aug 28Sep 4$0.9295.8%83.0%
$37.50Aug 28Sep 4$0.9593.8%84.4%
$38.00Aug 28Sep 4$0.9592.9%84.3%
$38.50Sep 4Sep 18$0.9584.4%83.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 5.66% of stock, avg 12.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Aug 28$1.05$1.05$2.10$35.40$39.605.66%
$38.00Aug 28$0.83$1.33$2.16$35.84$40.165.83%
$37.00Aug 28$1.38$0.83$2.21$34.79$39.215.96%
$36.50Aug 28$1.63$0.68$2.31$34.19$38.816.23%
$36.00Aug 28$1.92$0.48$2.40$33.60$38.406.47%
$39.00Aug 28$0.40$2.08$2.48$36.52$41.486.69%
$35.50Aug 28$2.28$0.28$2.56$32.94$38.066.90%
$39.50Aug 28$0.30$2.40$2.70$36.80$42.207.28%
$35.00Aug 28$2.68$0.30$2.98$32.02$37.988.04%
$40.00Aug 28$0.22$2.80$3.02$36.98$43.028.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.35% of stock, avg 9.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$35.50Aug 28$0.22$0.28$0.50$35.00$40.50
$40.00$35.00Aug 28$0.22$0.30$0.52$34.48$40.52
$39.50$35.50Aug 28$0.30$0.28$0.58$34.92$40.08
$39.50$35.00Aug 28$0.30$0.30$0.60$34.40$40.10
$39.00$35.50Aug 28$0.40$0.28$0.68$34.82$39.68
$39.00$35.00Aug 28$0.40$0.30$0.70$34.30$39.70
$40.00$36.00Aug 28$0.22$0.48$0.70$35.30$40.70
$39.50$36.00Aug 28$0.30$0.48$0.78$35.22$40.28
$39.00$36.00Aug 28$0.40$0.48$0.88$35.12$39.88
$40.00$36.50Aug 28$0.22$0.68$0.90$35.60$40.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 2.57, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3041/42Sep 4$0.36$0.1466%2.57$30.14$41.36
30/3039/40Aug 28$0.37$0.1362%2.85$30.13$39.37
34/3441/42Sep 4$0.38$0.1250%3.17$33.62$41.38
33/3441/42Sep 4$0.35$0.1554%2.33$33.15$41.35
34/3541/42Sep 4$0.40$0.1044%4.00$34.60$41.40
32/3242/43Sep 18$0.32$0.1848%1.78$32.18$42.82
32/3341/42Sep 11$0.58$0.4247%1.38$32.42$41.58
32/3342/43Sep 18$0.31$0.1946%1.63$32.69$42.81
34/3439/40Aug 28$0.24$0.2657%0.92$34.26$39.24
32/3342/43Sep 11$0.48$0.5254%0.92$32.52$42.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$33.00$35.00Sep 25$0.10$1.9017%19.00
$33.00$34.00$35.00Sep 11$0.05$0.9511%19.00
$35.50$36.00$36.50Aug 28$0.07$0.4315%6.14
$34.00$35.00$36.00Sep 11$0.10$0.9011%9.00
$42.50$43.00$43.50Sep 11$0.06$0.444%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.00$37.50$38.00Aug 28$0.06$0.4418%7.33
$36.50$37.00$37.50Aug 28$0.07$0.4316%6.14
$39.50$40.00$40.50Aug 28$0.05$0.459%9.00
$39.00$39.50$40.00Aug 28$0.08$0.4217%5.25
$36.00$37.00$38.00Sep 25$0.09$0.919%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-2.40, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$35.001:2Oct 2-$2.40$1.60
$41.50$42.001:2Aug 28-$0.05$0.45
$38.50$39.001:2Aug 28-$0.17$0.33
$41.00$41.501:2Aug 28-$0.10$0.40
$39.50$40.001:2Aug 28-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$38.001:2Aug 28-$0.58$0.42
$35.00$33.001:2Sep 18-$0.47$1.53
$33.00$32.001:2Sep 11-$0.10$0.90
$36.00$35.501:2Aug 28-$0.08$0.42
$31.50$31.001:2Aug 28-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 6.74%, avg 3.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 2$2.500.467.9%6.74%14.62%738
$41.00Oct 2$2.150.4210.6%5.80%16.37%--19
$38.00Oct 2$3.200.542.5%8.63%11.11%124
$42.00Oct 2$1.750.3913.3%4.72%17.99%--12
$40.00Sep 25$2.050.437.9%5.53%13.40%1931
$39.00Sep 25$2.400.475.2%6.47%11.65%47
$41.00Sep 25$1.750.3910.6%4.72%15.29%178
$38.00Sep 25$2.750.522.5%7.42%9.90%--15
$42.00Sep 25$1.500.3513.3%4.05%17.31%21
$39.50Sep 18$1.900.436.5%5.12%11.65%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 3,648
Total Puts 3,126
Put/Call Ratio 0.86
Net Difference 522

Prior's Put/Call Breakdown

Total Calls 14,026
Total Puts 20,544
Put/Call Ratio 1.46
Net Difference -6,518

Prior 7-Day Put/Call Summary

Total Calls 117,344
Total Puts 35,410
Average Put/Call Ratio 0.57
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