Tour v528
FIGR
FIGURE TECHNOLOGY SO Class A
$33.28 -6.65%
$33.27 (-0.03%)🌙
as of 09/15 06:33 PM
(9/14 18:33) ◀
|
Tuesday, September 15, 2026 (6:33pm)
January 2026
|
▶ (9/18 18:29)
◀ 9/15 18:33 ▶

Option Volume

Detail
ℹ
Current (09/15) 17,149
Calls: 8,730 (51%)
Puts: 8,419 (49%)
Prior (09/14) 5,814
Calls: 4,434 (76%)
Puts: 1,380 (24%)
Current vs Prior +194.96%
Calls: +96.89% (Calls)
Puts: +510.07% (Puts)
Prior 7-Day Total 138,459
Calls: 72,606 (52%)
Puts: 65,853 (48%)
Prior 7-Day Average 19,779
Calls: 10,372 (52%)
Puts: 9,407 (48%)
Current vs Prior 7-Day Avg -13.30%
Calls: -15.83%
Puts: -10.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $2.33M
Calls: $912.8K (39%)
Puts: $1.41M (61%)
Prior (09/14) $688.4K
Calls: $522.6K (76%)
Puts: $165.8K (24%)
Current vs Prior +237.90%
Calls: +74.67%
Puts: +752.34%
Prior 7-Day Total $17.76M
Calls: $12.82M (72%)
Puts: $4.94M (28%)
Prior 7-Day Average $2.54M
Calls: $1.83M (72%)
Puts: $705.9K (28%)
Current vs Prior 7-Day Avg -8.31%
Calls: -50.15%
Puts: +100.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.96
Prior (09/14) 0.31
Current vs Prior +209.86%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -20.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/15) 76,414
Calls: 47,727 (62%)
Puts: 28,687 (38%)
Prior (09/14) 71,026
Calls: 51,764 (73%)
Puts: 19,262 (27%)
Current vs Prior +7.59%
Prior 7-Day Total 488,332
Calls: 323,900 (66%)
Puts: 164,432 (34%)
Prior 7-Day Average 69,761
Calls: 46,271 (66%)
Puts: 23,490 (34%)
Current vs Prior 7-Day Avg +9.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 7.21% | 11.36%7.21% | 18.93%
Prior 8.86% | 13.13%8.86% | 19.30%
Current vs Prior -18.64% | -13.48%-18.64% | -1.91%
Prior 7-Day Avg 7.16% | 11.57%10.91% | 20.09%
Current vs 7-Day Avg +0.66% | -1.86%-33.88% | -5.77%
Prior 7-Day Eod 8.86% | 13.13%8.86% | 19.30%
Current vs 7-Day Eod -18.64% | -13.48%-18.64% | -1.91%
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

Moderately bearish flow with 61% put dollar volume ($1.41M). Massive premium surge with dollar volume up 238% vs prior. Unusually high activity with volume up 195% vs prior - elevated interest. P/C ratio rising 210% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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

📈 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. 34 found (avg delta 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Sep 184.607.40$6.0046.7%10.89--
$28.00Sep 183.806.80$5.3056.6%10.88--
$30.00Sep 182.504.40$3.4555.1%20.87--
$29.00Sep 254.005.30$4.6528.0%10.86--
$31.00Sep 181.753.50$2.6366.5%10.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 183.606.00$4.8050.0%20.932.7K
$38.00Sep 254.306.10$5.2034.6%50.8125
$36.00Sep 182.153.90$3.0357.8%50.8059
$37.50Sep 254.205.60$4.9028.6%20.782
$35.50Sep 182.453.30$2.8829.5%10.78--

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 14.4K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.400.70$0.5554.5%2.5K0.311.1K
$37.00Sep 180.150.35$0.2580.0%1.0K0.161.8K
$38.00Sep 180.000.25$0.13192.3%1.0K0.099.2K
$37.50Sep 180.100.25$0.1883.3%1.0K0.122.7K
$36.50Sep 250.351.15$0.75106.7%2020.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 251.051.35$1.2025.0%4.3K0.3554
$33.50Sep 251.402.15$1.7842.1%2.7K0.4840
$30.00Sep 250.250.70$0.4893.7%2190.1957
$27.50Oct 160.650.85$0.7526.7%1020.17--
$37.00Sep 253.505.20$4.3539.1%640.7678

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 22.6%, max 38.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.00Sep 18Oct 9108.0%78.1%38.3%1.0K1.8K
$32.50Sep 18Oct 2101.4%76.9%31.9%28464
$36.00Sep 18Oct 23100.5%79.7%26.0%1548
$35.00Sep 18Oct 1697.2%84.9%14.5%2.5K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Sep 18Oct 3099.9%78.0%28.0%69841
$36.00Sep 18Oct 30100.5%78.8%27.6%759
$33.00Sep 18Oct 9100.0%79.7%25.5%458.4K
$32.50Sep 18Oct 16101.4%81.1%25.1%841.1K
$31.00Sep 18Oct 290.1%75.6%19.1%19124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 1.12, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$36.00Oct 23$2.83$3.17$2.8371%1.12$32.83
$29.50$30.00Sep 25$0.20$0.30$0.2084%1.50$29.70
$38.00$39.00Oct 9$0.15$0.85$0.1531%5.67$38.15
$33.50$35.50Oct 2$0.75$1.25$0.7551%1.67$34.25
$35.00$37.50Oct 16$0.86$1.64$0.8646%1.91$35.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$36.00$35.50Sep 18$0.15$0.35$0.1580%2.33$35.85
$35.00$34.50Sep 18$0.21$0.29$0.2170%1.38$34.79
$38.00$37.50Sep 25$0.30$0.20$0.3081%0.67$37.70
$33.50$33.00Sep 18$0.13$0.37$0.1350%2.85$33.37
$34.00$33.50Oct 2$0.19$0.31$0.1951%1.63$33.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.41, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$38.00Oct 2$0.25$0.25$0.2572%1.00$37.75
$35.00$36.00Sep 25$0.45$0.45$0.5560%0.82$35.45
$35.00$35.50Sep 18$0.20$0.20$0.3069%0.67$35.20
$36.50$37.00Sep 25$0.12$0.12$0.3872%0.32$36.62
$33.50$34.00Sep 18$0.22$0.22$0.2850%0.79$33.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$27.00Oct 9$1.45$1.45$3.5563%0.41$30.55
$32.50$30.00Oct 16$1.22$1.22$1.2858%0.95$31.28
$30.00$28.00Oct 23$0.75$0.75$1.2571%0.60$29.25
$30.00$27.50Oct 16$0.78$0.78$1.7271%0.45$29.22
$32.00$30.00Oct 23$0.90$0.90$1.1062%0.82$31.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.85, cheapest $1.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Sep 18Oct 2$1.22101.4%76.9%
$33.00Sep 18Oct 2$1.31100.0%78.6%
$33.50Sep 18Sep 25$0.7190.5%80.4%
$35.00Sep 18Sep 25$0.7597.2%88.7%
$34.00Sep 18Sep 25$0.8789.7%88.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Sep 18Sep 25$0.6099.9%84.7%
$33.00Sep 18Sep 25$0.70100.0%87.0%
$32.50Sep 18Sep 25$0.75101.4%91.1%
$33.50Sep 18Sep 25$0.6590.5%80.4%
$35.00Sep 18Sep 25$0.5797.2%88.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 6.46% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.50Sep 18$1.02$1.13$2.15$31.35$35.656.46%
$33.00Sep 18$1.27$1.00$2.27$30.73$35.276.82%
$34.00Sep 18$0.80$1.55$2.35$31.65$36.357.06%
$32.50Sep 18$1.58$0.80$2.38$30.12$34.887.15%
$32.00Sep 18$1.83$0.60$2.43$29.57$34.437.30%
$34.50Sep 18$0.65$1.92$2.57$31.93$37.077.72%
$35.00Sep 18$0.55$2.13$2.68$32.32$37.688.05%
$31.50Sep 18$2.28$0.57$2.85$28.65$34.358.56%
$31.00Sep 18$2.63$0.25$2.88$28.12$33.888.65%
$35.50Sep 18$0.35$2.88$3.23$32.27$38.739.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 1.80% of stock, avg 7.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$31.00Sep 18$0.35$0.25$0.60$30.40$36.60
$35.50$31.00Sep 18$0.35$0.25$0.60$30.40$36.10
$35.00$31.00Sep 18$0.55$0.25$0.80$30.20$35.80
$35.50$31.50Sep 18$0.35$0.57$0.92$30.58$36.42
$36.00$31.50Sep 18$0.35$0.57$0.92$30.58$36.92
$35.50$32.00Sep 18$0.35$0.60$0.95$31.05$36.45
$36.00$32.00Sep 18$0.35$0.60$0.95$31.05$36.95
$34.50$31.00Sep 18$0.65$0.25$0.90$30.10$35.40
$35.00$32.00Sep 18$0.55$0.60$1.15$30.85$36.15
$35.00$31.50Sep 18$0.55$0.57$1.12$30.38$36.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.55, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3036/37Sep 25$0.39$0.1147%3.55$30.11$36.89
27/2838/38Oct 2$0.43$0.5757%0.75$27.57$37.93
31/3236/37Sep 25$0.29$0.2140%1.38$31.21$36.79
28/2938/38Oct 2$0.45$0.5552%0.82$28.55$37.95
28/2937/38Sep 25$0.35$0.6561%0.54$28.65$37.35
30/3037/38Sep 25$0.42$0.5851%0.72$30.08$37.42
28/2936/37Sep 25$0.32$0.6857%0.47$28.68$36.82
29/3035/36Sep 18$0.30$0.7055%0.43$29.70$35.30
31/3237/38Sep 25$0.32$0.6844%0.47$31.18$37.32
29/3138/38Oct 2$0.75$1.2541%0.60$30.25$38.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 18.23, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$34.50$35.00Sep 18$0.05$0.4512%9.00
$32.50$33.00$33.50Sep 18$0.06$0.4414%7.33
$33.50$34.00$34.50Sep 18$0.07$0.4314%6.14
$37.00$38.00$39.00Oct 9$0.11$0.898%8.09
$29.00$29.50$30.00Sep 25$0.15$0.354%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$32.50$35.00Oct 16$0.13$2.3725%18.23
$28.00$30.00$32.00Oct 23$0.15$1.8518%12.33
$28.00$30.00$32.00Oct 30$0.23$1.7716%7.70
$30.50$31.00$31.50Sep 25$0.07$0.437%6.14
$27.50$30.00$32.50Oct 16$0.44$2.0625%4.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.66, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Oct 16-$0.81$1.69
$28.00$30.001:2Sep 18-$1.60$0.40
$33.50$35.501:2Oct 2-$0.75$1.25
$35.00$35.501:2Sep 18-$0.15$0.35
$37.50$38.001:2Sep 18-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$32.001:2Oct 30-$0.66$3.34
$38.00$36.001:2Sep 18-$1.26$0.74
$37.00$34.001:2Oct 9-$1.21$1.79
$32.50$30.001:2Oct 16-$0.31$2.19
$36.50$34.001:2Oct 2-$1.09$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 5.56%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Oct 30$1.850.3814.2%5.56%19.74%4--
$36.00Oct 23$1.850.448.2%5.56%13.73%13
$35.00Oct 16$2.200.465.2%6.61%11.78%2359
$37.50Oct 16$1.200.3512.7%3.61%16.29%431.1K
$37.00Oct 9$0.900.3511.2%2.70%13.88%34
$39.00Oct 9$0.650.2717.2%1.95%19.14%1--
$38.00Oct 9$0.700.3114.2%2.10%16.29%2--
$37.50Oct 2$0.800.2812.7%2.40%15.08%1--
$35.50Oct 2$1.050.396.7%3.16%9.83%1--
$33.50Oct 2$1.700.510.7%5.11%5.77%4--

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 8,730
Total Puts 8,419
Put/Call Ratio 0.96
Net Difference 311

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 72,606
Total Puts 65,853
Average Put/Call Ratio 1.21
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