Tour v528
FIGR
FIGURE TECHNOLOGY SO Class A
$35.49 +5.28%
$35.70 (+0.59%)🌙
as of 09/18 06:29 PM
(9/15 18:33) ◀
|
Friday, September 18, 2026 (6:29pm)
January 2026
|
▶ (9/21 18:29)
◀ 9/18 18:29 ▶

Option Volume

Detail
ℹ
Current (09/18) 21,789
Calls: 18,633 (86%)
Puts: 3,156 (14%)
Prior (09/15) 17,149
Calls: 8,730 (51%)
Puts: 8,419 (49%)
Current vs Prior +27.06%
Calls: +113.44% (Calls)
Puts: -62.51% (Puts)
Prior 7-Day Total 147,478
Calls: 74,515 (51%)
Puts: 72,963 (49%)
Prior 7-Day Average 21,068
Calls: 10,645 (51%)
Puts: 10,423 (49%)
Current vs Prior 7-Day Avg +3.42%
Calls: +75.04%
Puts: -69.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $2.30M
Calls: $1.93M (84%)
Puts: $368.2K (16%)
Prior (09/15) $2.33M
Calls: $912.8K (39%)
Puts: $1.41M (61%)
Current vs Prior -1.14%
Calls: +111.60%
Puts: -73.95%
Prior 7-Day Total $18.13M
Calls: $11.96M (66%)
Puts: $6.17M (34%)
Prior 7-Day Average $2.59M
Calls: $1.71M (66%)
Puts: $881.8K (34%)
Current vs Prior 7-Day Avg -11.22%
Calls: +13.06%
Puts: -58.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.17
Prior (09/15) 0.96
Current vs Prior -82.44%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -87.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 81,997
Calls: 55,241 (67%)
Puts: 26,756 (33%)
Prior (09/15) 76,414
Calls: 47,727 (62%)
Puts: 28,687 (38%)
Current vs Prior +7.31%
Prior 7-Day Total 488,659
Calls: 319,675 (65%)
Puts: 168,984 (35%)
Prior 7-Day Average 69,808
Calls: 45,667 (65%)
Puts: 24,140 (35%)
Current vs Prior 7-Day Avg +17.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 3.69% | 9.24%3.69% | 16.71%
Prior 7.21% | 11.36%7.21% | 18.93%
Current vs Prior +28.16% | +11.14%-48.82% | -11.73%
Prior 7-Day Avg 7.51% | 11.87%10.08% | 19.82%
Current vs 7-Day Avg +23.03% | +6.38%-63.39% | -15.71%
Prior 7-Day Eod 7.21% | 11.36%7.21% | 18.93%
Current vs 7-Day Eod +28.16% | +11.14%-48.82% | -11.73%
Sentiment BEARISHBULLISH

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 84% of dollar volume in calls ($1.93M) vs puts ($368.2K). Extreme bullish P/C ratio of 0.17 - heavy call buying (18,633 calls vs 3,156 puts). P/C ratio dropping 82% - sentiment shifting bullish. Call-heavy open interest (55,241 calls vs 26,756 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
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. 2 found (avg $0.57, cheapest $0.32)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 250.300.35$0.3215.6%720.154.2K
$30.00Oct 160.750.90$0.8318.1%5640.1893

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 181.304.60$2.95111.9%10.97--
$31.00Sep 182.805.70$4.2568.2%40.96--
$33.00Sep 180.704.10$2.40141.7%30.915
$32.00Sep 181.804.70$3.2589.2%250.8922
$30.00Sep 185.006.20$5.6021.4%80.89881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Sep 180.501.35$0.9391.4%381.0050
$37.00Sep 180.353.40$1.88162.2%121.0019
$37.50Sep 181.353.60$2.4890.7%10.95--
$39.00Sep 181.954.90$3.4386.0%20.94--
$42.50Sep 185.408.40$6.9043.5%10.94--

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 19.7K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 250.250.50$0.3865.8%5.3K0.17122
$36.50Sep 180.000.25$0.13192.3%4.5K0.211.3K
$36.50Sep 250.751.60$1.1872.0%1.5K0.43201
$38.00Sep 250.450.80$0.6355.6%1.4K0.28142
$38.50Sep 180.000.65$0.33197.0%1.1K0.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 160.750.90$0.8318.1%5640.1893
$32.50Oct 161.301.65$1.4823.6%5310.29227
$30.00Oct 20.200.45$0.3375.8%3050.1258
$34.00Oct 21.051.75$1.4050.0%3040.3532
$35.00Sep 250.951.65$1.3053.8%2020.42105

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 365.2%, max 1361.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$38.50Sep 18Oct 21151.9%78.8%1361.4%1.1K26
$34.50Sep 18Sep 25430.6%78.9%445.8%416317
$36.50Sep 18Oct 2397.4%77.9%410.4%4.5K1.3K
$35.00Sep 18Oct 16326.4%74.6%337.2%1233.8K
$35.50Sep 18Oct 2253.0%74.5%239.8%278242
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.50Sep 18Oct 2430.6%76.7%461.3%10096
$36.50Sep 18Oct 2397.4%77.9%410.4%467
$35.00Sep 18Oct 23326.4%73.5%344.3%1702.8K
$35.50Sep 18Oct 2253.0%74.5%239.8%2868
$33.50Sep 25Oct 284.2%80.2%5.0%772.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 0.58, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$36.00$39.00Oct 9$0.91$2.09$0.9150%2.30$36.91
$37.50$40.00Oct 16$0.70$1.80$0.7044%2.57$38.20
$34.50$35.00Sep 18$0.22$0.28$0.2284%1.27$34.72
$40.00$42.50Oct 16$0.47$2.03$0.4733%4.32$40.47
$32.00$32.50Sep 18$0.30$0.20$0.3089%0.67$32.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$39.00$37.50Sep 18$0.95$0.55$0.9594%0.58$38.05
$35.00$34.00Oct 23$0.23$0.77$0.2342%3.35$34.77
$42.00$41.50Sep 18$0.30$0.20$0.3087%0.67$41.70
$38.00$37.50Sep 25$0.25$0.25$0.2572%1.00$37.75
$35.50$35.00Oct 2$0.15$0.35$0.1547%2.33$35.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.85, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.50$39.00Sep 18$0.23$0.23$0.2780%0.85$38.73
$38.50$39.00Sep 25$0.27$0.27$0.2373%1.17$38.77
$35.50$36.00Sep 18$0.38$0.38$0.1243%3.17$35.88
$39.00$40.00Oct 9$0.42$0.42$0.5865%0.72$39.42
$41.00$42.50Sep 18$0.20$0.20$1.3085%0.15$41.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$32.50Oct 16$1.15$1.15$1.3557%0.85$33.85
$32.00$31.00Oct 9$0.45$0.45$0.5575%0.82$31.55
$34.00$32.00Oct 30$0.87$0.87$1.1362%0.77$33.13
$34.00$33.00Oct 9$0.52$0.52$0.4863%1.08$33.48
$33.00$32.00Oct 2$0.42$0.42$0.5871%0.72$32.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.31, cheapest $1.24)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.50Sep 18Sep 25$1.24253.0%83.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.50Sep 18Sep 25$1.37253.0%83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.86% of stock, avg 9.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Sep 18$0.43$0.23$0.66$34.84$36.161.86%
$36.00Sep 18$0.05$0.93$0.98$35.02$36.982.76%
$35.00Sep 18$1.08$0.13$1.21$33.79$36.213.41%
$34.00Sep 18$1.25$0.10$1.35$32.65$35.353.80%
$34.50Sep 18$1.30$0.10$1.40$33.10$35.903.94%
$36.50Sep 18$0.13$1.48$1.61$34.89$38.114.54%
$37.00Sep 18$0.05$1.88$1.93$35.07$38.935.44%
$33.00Sep 18$2.40$0.10$2.50$30.50$35.507.04%
$37.50Sep 18$0.08$2.48$2.56$34.94$40.067.21%
$36.00Sep 25$1.13$1.63$2.76$33.24$38.767.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.42% of stock, avg 6.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$34.50Sep 18$0.05$0.10$0.15$34.35$36.15
$36.00$34.00Sep 18$0.05$0.10$0.15$33.85$36.15
$37.50$34.00Sep 18$0.08$0.10$0.18$33.82$37.68
$36.00$35.00Sep 18$0.05$0.13$0.18$34.82$36.18
$37.50$34.50Sep 18$0.08$0.10$0.18$34.32$37.68
$37.50$35.00Sep 18$0.08$0.13$0.21$34.79$37.71
$36.50$34.50Sep 18$0.13$0.10$0.23$34.27$36.73
$36.50$34.00Sep 18$0.13$0.10$0.23$33.77$36.73
$36.00$32.00Sep 18$0.05$0.18$0.23$31.77$36.23
$37.50$32.00Sep 18$0.08$0.18$0.26$31.74$37.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 6.69, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
31/3239/40Oct 9$0.87$0.1340%6.69$31.13$39.87
33/3438/39Sep 25$0.39$0.1145%3.55$33.11$38.89
32/3240/41Sep 25$0.28$0.2264%1.27$32.22$40.78
32/3238/38Sep 25$0.33$0.1747%1.94$32.17$37.83
30/3039/40Oct 2$0.29$0.2155%1.38$30.21$39.29
31/3238/39Sep 18$0.36$0.6469%0.56$31.64$38.86
32/3340/41Sep 25$0.25$0.2560%1.00$32.75$40.75
30/3139/40Oct 2$0.29$0.2152%1.38$30.71$39.29
30/3040/40Oct 2$0.25$0.2558%1.00$30.25$39.75
30/3140/40Oct 2$0.25$0.2556%1.00$30.75$39.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.50$40.00$42.50Oct 16$0.23$2.2720%9.87
$36.50$37.00$37.50Sep 25$0.06$0.4410%7.33
$35.00$35.50$36.00Sep 18$0.27$0.2357%0.85
$39.50$40.00$40.50Oct 2$0.08$0.425%5.25
$36.50$37.00$37.50Sep 18$0.11$0.3910%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.50$35.00$35.50Sep 18$0.07$0.4329%6.14
$30.00$31.00$32.00Oct 23$0.05$0.958%19.00
$34.50$35.00$35.50Sep 25$0.05$0.4510%9.00
$32.00$33.00$34.00Oct 23$0.09$0.919%10.11
$30.50$31.00$31.50Sep 25$0.06$0.444%7.33

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 $-0.65, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$39.001:2Oct 9-$0.51$2.49
$35.00$37.501:2Oct 16-$1.00$1.50
$37.50$40.001:2Oct 16-$0.75$1.75
$40.00$42.501:2Oct 16-$0.51$1.99
$38.50$39.001:2Sep 25-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$34.001:2Oct 30-$0.65$3.35
$35.00$32.501:2Oct 16-$0.33$2.17
$32.50$30.001:2Oct 16-$0.18$2.32
$36.50$36.001:2Sep 18-$0.38$0.12
$31.00$29.001:2Oct 9-$0.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.07%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Oct 30$1.800.3912.7%5.07%17.78%819
$40.00Oct 23$1.450.3712.7%4.09%16.79%724
$40.00Oct 16$1.300.3312.7%3.66%16.37%4801.9K
$37.50Oct 16$1.650.445.7%4.65%10.31%1151.1K
$39.00Oct 9$1.150.359.9%3.24%13.13%504
$42.50Oct 16$0.500.2419.8%1.41%21.16%299319
$40.00Oct 9$0.850.2812.7%2.40%15.10%4--
$36.00Oct 9$1.750.511.4%4.93%6.37%66
$36.00Oct 2$1.650.501.4%4.65%6.09%88
$37.00Oct 2$1.250.434.2%3.52%7.78%2115

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 18,633
Total Puts 3,156
Put/Call Ratio 0.17
Net Difference 15,477

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 74,515
Total Puts 72,963
Average Put/Call Ratio 1.32
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