Tour v527
FIGR
FIGURE TECHNOLOGY SO Class A
$35.65 +2.24%
$35.61 (-0.11%)🌙
as of 09/14 06:33 PM
(9/11 18:27) ◀
|
Monday, September 14, 2026 (6:33pm)
January 2026
|
▶ (9/15 18:33)
◀ 9/14 18:33 ▶

Option Volume

Detail
ℹ
Current (09/14) 5,814
Calls: 4,434 (76%)
Puts: 1,380 (24%)
Prior (09/11) 41,252
Calls: 23,172 (56%)
Puts: 18,080 (44%)
Current vs Prior -85.91%
Calls: -80.86% (Calls)
Puts: -92.37% (Puts)
Prior 7-Day Total 171,629
Calls: 88,121 (51%)
Puts: 83,508 (49%)
Prior 7-Day Average 24,518
Calls: 12,588 (51%)
Puts: 11,929 (49%)
Current vs Prior 7-Day Avg -76.29%
Calls: -64.78%
Puts: -88.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14) $688.4K
Calls: $522.6K (76%)
Puts: $165.8K (24%)
Prior (09/11) $2.40M
Calls: $1.42M (59%)
Puts: $986.1K (41%)
Current vs Prior -71.36%
Calls: -63.14%
Puts: -83.18%
Prior 7-Day Total $21.07M
Calls: $14.00M (66%)
Puts: $7.07M (34%)
Prior 7-Day Average $3.01M
Calls: $2.00M (66%)
Puts: $1.01M (34%)
Current vs Prior 7-Day Avg -77.13%
Calls: -73.88%
Puts: -83.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 0.31
Prior (09/11) 0.78
Current vs Prior -60.11%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -76.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/14) 71,026
Calls: 51,764 (73%)
Puts: 19,262 (27%)
Prior (09/11) 75,709
Calls: 48,943 (65%)
Puts: 26,766 (35%)
Current vs Prior -6.19%
Prior 7-Day Total 486,363
Calls: 312,757 (64%)
Puts: 173,606 (36%)
Prior 7-Day Average 69,480
Calls: 44,679 (64%)
Puts: 24,800 (36%)
Current vs Prior 7-Day Avg +2.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 8.86% | 13.13%8.86% | 19.30%
Prior 9.03% | 13.11%9.03% | 18.64%
Current vs Prior -1.88% | +0.17%-1.88% | +3.53%
Prior 7-Day Avg 6.76% | 11.08%11.68% | 20.26%
Current vs 7-Day Avg +31.14% | +18.44%-24.09% | -4.74%
Prior 7-Day Eod 9.03% | 13.11%9.03% | 18.64%
Current vs 7-Day Eod -1.88% | +0.17%-1.88% | +3.53%
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

Strong bullish conviction with 76% of dollar volume in calls ($522.6K) vs puts ($165.8K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (4,434 calls vs 1,380 puts).

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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. 35 found (avg delta 0.70, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Sep 184.206.10$5.1536.9%20.92--
$31.50Sep 183.305.60$4.4551.7%10.90--
$32.00Sep 183.504.70$4.1029.3%10.86--
$32.50Sep 182.554.20$3.3848.8%10.84464
$30.00Oct 166.407.30$6.8513.1%1000.81301
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 185.207.70$6.4538.8%10.955
$41.00Sep 184.406.70$5.5541.4%10.91--
$40.50Sep 184.305.90$5.1031.4%10.91--
$41.50Sep 184.907.20$6.0538.0%10.914
$42.50Sep 256.107.50$6.8020.6%10.88--

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 4.6K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.200.40$0.3066.7%1.6K0.163.6K
$37.00Sep 180.551.20$0.8873.9%9130.381.1K
$36.50Sep 180.551.55$1.0595.2%2110.431.1K
$40.00Oct 161.602.20$1.9031.6%1270.371.8K
$39.00Sep 180.050.55$0.30166.7%1230.18106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 251.452.10$1.7836.5%2160.4133
$33.00Sep 180.350.70$0.5267.3%1260.228.3K
$33.00Sep 250.751.00$0.8828.4%370.2643
$38.00Sep 181.953.60$2.7859.4%340.722.7K
$36.00Sep 251.952.75$2.3534.0%320.49135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 20.4%, max 35.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Sep 18Oct 16103.6%80.7%28.4%161.2K
$40.00Sep 18Oct 16102.9%81.2%26.7%1.7K5.4K
$32.50Sep 18Oct 1697.9%79.3%23.6%4474
$38.50Sep 18Oct 295.2%77.9%22.3%1171.1K
$37.00Sep 18Oct 2394.4%77.6%21.7%9141.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Sep 18Oct 23106.8%78.9%35.4%1288.3K
$35.00Sep 18Oct 23103.6%80.7%28.4%202.8K
$32.50Sep 18Oct 1697.9%79.3%23.6%201.1K
$34.00Sep 18Oct 293.2%81.7%14.1%30113
$38.00Sep 18Sep 2594.0%82.6%13.8%402.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 0.67, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$32.50Oct 16$1.50$1.00$1.5081%0.67$31.50
$34.00$37.00Oct 9$1.35$1.65$1.3564%1.22$35.35
$32.50$34.00Sep 18$0.88$0.62$0.8884%0.70$33.38
$37.50$40.00Oct 16$0.73$1.77$0.7347%2.42$38.23
$32.50$35.00Oct 16$1.45$1.05$1.4570%0.72$33.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$38.00Sep 25$1.07$0.93$1.0779%0.87$38.93
$38.00$37.50Sep 18$0.20$0.30$0.2072%1.50$37.80
$42.50$42.00Oct 2$0.30$0.20$0.3082%0.67$42.20
$39.00$36.00Oct 2$1.70$1.30$1.7066%0.76$37.30
$37.00$36.50Sep 18$0.27$0.23$0.2762%0.85$36.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.89, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.50$39.00Sep 25$0.30$0.30$0.2065%1.50$38.80
$40.00$40.50Sep 18$0.15$0.15$0.3584%0.43$40.15
$38.50$39.00Sep 18$0.18$0.18$0.3276%0.56$38.68
$37.00$37.50Sep 18$0.25$0.25$0.2562%1.00$37.25
$39.00$40.00Sep 25$0.31$0.31$0.6970%0.45$39.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$32.50Oct 16$1.18$1.18$1.3258%0.89$33.82
$35.00$33.00Oct 23$1.03$1.03$0.9758%1.06$33.97
$32.50$30.00Oct 16$0.82$0.82$1.6870%0.49$31.68
$34.50$34.00Sep 25$0.33$0.33$0.1762%1.94$34.17
$31.00$29.00Oct 9$0.43$0.43$1.5779%0.27$30.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.86, cheapest $1.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Sep 18Oct 2$1.1094.4%76.8%
$35.00Sep 18Sep 25$0.75103.6%87.9%
$35.50Sep 25Oct 2$0.4587.0%78.7%
$36.00Sep 18Oct 2$1.2291.3%83.8%
$37.50Sep 18Sep 25$0.6787.6%81.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Sep 18Oct 9$1.5094.4%76.8%
$35.00Sep 18Sep 25$0.60103.6%87.9%
$35.50Sep 18Sep 25$0.7394.3%87.0%
$36.00Sep 18Sep 25$0.7291.3%89.2%
$34.50Sep 18Sep 25$0.8587.7%90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 8.02% of stock, avg 12.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Sep 18$1.23$1.63$2.86$33.14$38.868.02%
$35.00Sep 18$1.75$1.18$2.93$32.07$37.938.22%
$36.50Sep 18$1.05$1.88$2.93$33.57$39.438.22%
$37.00Sep 18$0.88$2.15$3.03$33.97$40.038.50%
$34.00Sep 18$2.50$0.65$3.15$30.85$37.158.84%
$37.50Sep 18$0.63$2.58$3.21$34.29$40.719.00%
$38.00Sep 18$0.57$2.78$3.35$34.65$41.359.40%
$32.50Sep 18$3.38$0.33$3.71$28.79$36.2110.41%
$35.00Sep 25$2.50$1.78$4.28$30.72$39.2812.01%
$34.00Sep 25$3.05$1.27$4.32$29.68$38.3212.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 3.00% of stock, avg 7.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$33.50Sep 18$0.57$0.50$1.07$32.43$39.07
$37.50$33.50Sep 18$0.63$0.50$1.13$32.37$38.63
$38.00$34.00Sep 18$0.57$0.65$1.22$32.78$39.22
$37.50$34.00Sep 18$0.63$0.65$1.28$32.72$38.78
$38.00$34.50Sep 18$0.57$0.75$1.32$33.18$39.32
$37.50$34.50Sep 18$0.63$0.75$1.38$33.12$38.88
$37.00$33.50Sep 18$0.88$0.50$1.38$32.12$38.38
$37.00$34.00Sep 18$0.88$0.65$1.53$32.47$38.53
$37.00$34.50Sep 18$0.88$0.75$1.63$32.87$38.63
$42.50$32.00Oct 2$0.65$1.00$1.65$30.35$44.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.12, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
32/3340/40Sep 18$0.34$0.1662%2.12$32.66$40.34
32/3338/39Sep 18$0.37$0.1354%2.85$32.63$38.87
30/3140/41Sep 25$0.30$0.2063%1.50$30.70$40.80
33/3440/41Sep 25$0.37$0.1349%2.85$33.13$40.87
32/3240/41Sep 25$0.31$0.1958%1.63$31.69$40.81
34/3440/40Sep 18$0.30$0.2056%1.50$33.70$40.30
34/3438/39Sep 18$0.33$0.1747%1.94$33.67$38.83
34/3440/41Sep 25$0.32$0.1845%1.78$33.68$40.82
30/3139/40Sep 25$0.46$0.5454%0.85$30.54$39.46
32/3239/40Sep 25$0.47$0.5349%0.89$31.53$39.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$32.50$35.00Oct 16$0.05$2.4522%49.00
$34.00$37.00$40.00Oct 9$0.33$2.6732%8.09
$37.50$40.00$42.50Oct 16$0.08$2.4220%30.25
$32.50$35.00$37.50Oct 16$0.18$2.3224%12.89
$34.00$35.00$36.00Sep 18$0.23$0.7723%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Oct 2$0.06$0.948%15.67
$30.00$32.50$35.00Oct 16$0.36$2.1423%5.94
$34.00$35.00$36.00Oct 2$0.11$0.8912%8.09
$31.00$31.50$32.00Sep 25$0.09$0.415%4.56
$35.00$36.00$37.00Oct 23$0.13$0.879%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.46, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.001:2Oct 9-$0.31$2.69
$34.00$37.001:2Oct 9-$1.00$2.00
$35.50$37.501:2Sep 25-$0.27$1.73
$40.00$42.501:2Oct 16-$0.60$1.90
$39.00$40.001:2Sep 25-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.50$38.001:2Sep 18-$0.46$2.04
$39.00$36.001:2Oct 2-$1.00$2.00
$42.00$39.001:2Oct 2-$1.95$1.05
$32.50$30.001:2Oct 16-$0.16$2.34
$35.00$32.501:2Oct 16-$0.62$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 6.31%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Oct 23$2.250.466.6%6.31%12.90%3--
$37.50Oct 16$2.450.475.2%6.87%12.06%51.1K
$37.00Oct 23$2.600.503.8%7.29%11.08%1--
$40.00Oct 16$1.600.3712.2%4.49%16.69%1271.8K
$42.50Oct 16$0.900.2719.2%2.52%21.74%35290
$37.00Oct 9$1.900.483.8%5.33%9.12%1--
$41.00Oct 9$0.850.2915.0%2.38%17.39%5--
$36.00Oct 2$2.200.541.0%6.17%7.15%38
$37.00Oct 2$1.750.473.8%4.91%8.70%289
$38.50Oct 2$1.300.388.0%3.65%11.64%24--

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 4,434
Total Puts 1,380
Put/Call Ratio 0.31
Net Difference 3,054

Prior's Put/Call Breakdown

Total Calls 23,172
Total Puts 18,080
Put/Call Ratio 0.78
Net Difference 5,092

Prior 7-Day Put/Call Summary

Total Calls 88,121
Total Puts 83,508
Average Put/Call Ratio 1.30
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