Tour v531
FIGR
FIGURE TECHNOLOGY SO Class A
$21.91 -5.52%
$22.16 (+1.14%)🌙
as of 10/26 06:27 PM
(10/23 18:24) ◀
|
Monday, October 26, 2026 (6:27pm)
January 2026
|
▶ (10/27 18:27)
◀ 10/26 18:27 ▶

Option Volume

Detail
ℹ
Current (10/26) 14,208
Calls: 5,948 (42%)
Puts: 8,260 (58%)
Prior (10/23) 5,590
Calls: 2,632 (47%)
Puts: 2,958 (53%)
Current vs Prior +154.17%
Calls: +125.99% (Calls)
Puts: +179.24% (Puts)
Prior 7-Day Total 137,455
Calls: 60,816 (44%)
Puts: 76,639 (56%)
Prior 7-Day Average 19,636
Calls: 8,688 (44%)
Puts: 10,948 (56%)
Current vs Prior 7-Day Avg -27.64%
Calls: -31.54%
Puts: -24.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26) $4.20M
Calls: $473.6K (11%)
Puts: $3.72M (89%)
Prior (10/23) $1.56M
Calls: $493.5K (32%)
Puts: $1.07M (68%)
Current vs Prior +168.49%
Calls: -4.02%
Puts: +248.08%
Prior 7-Day Total $15.04M
Calls: $4.55M (30%)
Puts: $10.49M (70%)
Prior 7-Day Average $2.15M
Calls: $650.1K (30%)
Puts: $1.50M (70%)
Current vs Prior 7-Day Avg +95.34%
Calls: -27.15%
Puts: +148.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 1.39
Prior (10/23) 1.12
Current vs Prior +23.57%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +39.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26) 63,239
Calls: 30,218 (48%)
Puts: 33,021 (52%)
Prior (10/23) 63,300
Calls: 37,738 (60%)
Puts: 25,562 (40%)
Current vs Prior -0.10%
Prior 7-Day Total 433,181
Calls: 235,668 (54%)
Puts: 197,513 (46%)
Prior 7-Day Average 61,883
Calls: 33,666 (54%)
Puts: 28,216 (46%)
Current vs Prior 7-Day Avg +2.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 9.49% | 12.46%22.46% | 26.47%
Prior 10.35% | 13.58%21.69% | 26.00%
Current vs Prior -8.27% | -8.27%+3.53% | +1.80%
Prior 7-Day Avg 7.59% | 11.59%16.69% | 24.79%
Current vs 7-Day Avg +25.08% | +7.49%+34.53% | +6.80%
Prior 7-Day Eod 10.35% | 13.58%21.69% | 26.00%
Current vs 7-Day Eod -8.27% | -8.27%+3.53% | +1.80%
Sentiment BULLISHBEARISH

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 bearish conviction with 89% of dollar volume in puts ($3.72M) vs calls ($473.6K). Massive premium surge with dollar volume up 168% vs prior. Dollar volume significantly above 7-day average (95% higher). Unusually high activity with volume up 154% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 8.7%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Nov 201.952.10$2.037.4%850.51216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Nov 202.402.60$2.508.0%970.49689
$24.00Nov 203.303.60$3.458.7%30.5949
$22.00Nov 202.102.30$2.209.1%180.4675
$24.00Nov 133.103.40$3.259.2%30.6027
$25.00Nov 204.004.40$4.209.5%1860.642.2K

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. 27 found (avg delta 0.65, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Oct 301.452.40$1.9249.5%10.78--
$22.00Nov 201.752.40$2.0831.2%20.54--
$22.00Nov 60.901.65$1.2759.1%120.531
$22.00Oct 300.751.10$0.9337.6%40.532
$22.50Nov 201.952.10$2.037.4%850.51216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 303.704.60$4.1521.7%80.92319
$25.00Oct 302.903.30$3.1012.9%80.86102
$26.00Nov 63.904.60$4.2516.5%40.84--
$24.00Oct 302.002.60$2.3026.1%120.79333
$24.50Nov 62.803.30$3.0516.4%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 3.8K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Oct 300.200.75$0.48114.6%1.4K0.413
$26.00Nov 270.951.25$1.1027.3%2010.321
$25.00Oct 300.050.25$0.15133.3%1620.131.1K
$23.00Nov 201.551.95$1.7522.9%1030.4710
$22.50Nov 201.952.10$2.037.4%850.51216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 300.801.00$0.9022.2%3750.4762
$20.00Oct 300.150.40$0.2889.3%2060.194
$23.00Nov 202.553.30$2.9325.6%1910.522
$25.00Nov 204.004.40$4.209.5%1860.642.2K
$20.00Nov 201.151.30$1.2312.2%990.31260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 14.4%, max 23.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.50Oct 30Nov 20106.5%95.2%11.8%2421
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Oct 30Nov 27111.6%90.1%23.8%21112
$21.00Oct 30Nov 27103.7%87.1%19.0%23161
$21.50Oct 30Nov 698.5%83.9%17.5%218.1K
$22.00Oct 30Dec 4100.0%87.1%14.7%38662
$24.00Oct 30Dec 497.1%86.7%12.0%16333

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 2.57, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.00$22.50Nov 6$0.14$0.36$0.1453%2.57$22.14
$23.00$24.00Nov 13$0.33$0.67$0.3346%2.03$23.33
$24.00$25.00Nov 13$0.27$0.73$0.2739%2.70$24.27
$25.00$26.00Nov 13$0.22$0.78$0.2233%3.55$25.22
$23.00$24.50Nov 20$0.55$0.95$0.5547%1.73$23.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$24.00$23.00Nov 20$0.52$0.48$0.5259%0.92$23.48
$21.50$21.00Oct 30$0.15$0.35$0.1539%2.33$21.35
$24.00$23.00Nov 6$0.65$0.35$0.6570%0.54$23.35
$22.50$22.00Oct 30$0.28$0.22$0.2859%0.79$22.22
$25.00$24.00Nov 13$0.65$0.35$0.6566%0.54$24.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 0.61, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$25.50Nov 20$0.21$0.21$0.2965%0.72$25.21
$23.00$24.00Nov 6$0.38$0.38$0.6259%0.61$23.38
$22.50$23.00Nov 20$0.28$0.28$0.2250%1.27$22.78
$23.50$24.00Oct 30$0.13$0.13$0.3772%0.35$23.63
$22.50$23.00Nov 6$0.20$0.20$0.3053%0.67$22.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$21.50$20.00Nov 6$0.57$0.57$0.9359%0.61$20.93
$21.00$20.00Nov 13$0.45$0.45$0.5562%0.82$20.55
$20.00$19.00Nov 13$0.33$0.33$0.6770%0.49$19.67
$19.00$18.00Nov 13$0.25$0.25$0.7577%0.33$18.75
$20.00$19.00Oct 30$0.15$0.15$0.8581%0.18$19.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.52, cheapest $0.34)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.00Oct 30Nov 6$0.34100.0%82.3%
$23.00Oct 30Nov 6$0.4891.7%87.9%
$22.50Oct 30Nov 6$0.6574.8%88.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.00Oct 30Nov 6$0.35100.0%82.3%
$21.50Oct 30Nov 6$0.3798.5%83.9%
$23.00Oct 30Nov 6$0.4391.7%87.9%
$21.00Oct 30Nov 13$1.08103.7%103.9%
$22.50Oct 30Nov 6$0.4574.8%88.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 7.58% of stock, avg 14.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.50Oct 30$0.48$1.18$1.66$20.84$24.167.58%
$22.00Oct 30$0.93$0.90$1.83$20.17$23.838.35%
$23.00Oct 30$0.45$1.55$2.00$21.00$25.009.13%
$20.50Oct 30$1.92$0.35$2.27$18.23$22.7710.36%
$23.50Oct 30$0.38$1.90$2.28$21.22$25.7810.41%
$22.00Nov 6$1.27$1.25$2.52$19.48$24.5211.50%
$24.00Oct 30$0.25$2.30$2.55$21.45$26.5511.64%
$22.50Nov 6$1.13$1.63$2.76$19.74$25.2612.60%
$23.00Nov 6$0.93$1.98$2.91$20.09$25.9113.28%
$24.00Nov 6$0.55$2.63$3.18$20.82$27.1814.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 2.33% of stock, avg 8.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$24.50$20.00Oct 30$0.23$0.28$0.51$19.49$25.01
$24.00$20.00Oct 30$0.25$0.28$0.53$19.47$24.53
$24.50$20.50Oct 30$0.23$0.35$0.58$19.92$25.08
$24.00$20.50Oct 30$0.25$0.35$0.60$19.90$24.60
$23.50$20.00Oct 30$0.38$0.28$0.66$19.34$24.16
$25.00$18.00Nov 6$0.43$0.23$0.66$17.34$25.66
$23.50$20.50Oct 30$0.38$0.35$0.73$19.77$24.23
$24.50$18.00Nov 6$0.48$0.23$0.71$17.29$25.21
$24.00$21.00Oct 30$0.25$0.50$0.75$20.25$24.75
$24.50$21.00Oct 30$0.23$0.50$0.73$20.27$25.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.27, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
20/2124/24Oct 30$0.28$0.2241%1.27$20.72$23.78
19/2025/26Nov 13$0.55$0.4537%1.22$19.45$25.55
18/1925/26Nov 13$0.47$0.5344%0.89$18.53$25.47
19/2024/24Oct 30$0.28$0.7253%0.39$19.72$23.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 15.67, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$23.00$24.00$25.00Nov 13$0.06$0.9413%15.67
$23.50$24.00$24.50Oct 30$0.11$0.3910%3.55
$25.00$25.50$26.00Nov 20$0.17$0.335%1.94
$22.00$22.50$23.00Oct 30$0.42$0.0819%0.19
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$23.00$24.00Nov 13$0.08$0.9214%11.50
$18.00$19.00$20.00Nov 13$0.08$0.9213%11.50
$20.00$21.00$22.00Nov 13$0.10$0.9015%9.00
$22.00$22.50$23.00Oct 30$0.09$0.4118%4.56
$19.00$20.00$21.00Nov 13$0.12$0.8815%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. 28 found (best net $-0.46, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$24.001:2Nov 6-$0.17$0.83
$24.50$25.001:2Oct 30-$0.07$0.43
$23.50$24.001:2Oct 30-$0.12$0.38
$23.00$24.501:2Nov 20-$0.65$0.85
$25.50$26.001:2Nov 6-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$22.001:2Nov 27-$0.46$2.54
$22.00$20.001:2Nov 20-$0.26$1.74
$19.50$18.001:2Nov 6-$0.03$1.47
$21.00$20.501:2Oct 30-$0.20$0.30
$20.50$20.001:2Oct 30-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.34%, avg 3.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.00Nov 27$0.950.3218.7%4.34%23.00%2011
$22.50Nov 20$1.950.512.7%8.90%11.59%85216
$25.00Nov 20$1.100.3514.1%5.02%19.12%3091
$23.00Nov 20$1.550.475.0%7.07%12.05%10310
$23.00Nov 13$1.500.465.0%6.85%11.82%521
$25.50Nov 20$0.850.3216.4%3.88%20.26%10--
$26.00Nov 20$0.750.3018.7%3.42%22.09%1--
$24.00Nov 13$1.150.399.5%5.25%14.79%1425
$25.00Nov 13$0.900.3314.1%4.11%18.21%6--
$24.50Nov 20$0.900.3611.8%4.11%15.93%23

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 5,948
Total Puts 8,260
Put/Call Ratio 1.39
Net Difference -2,312

Prior's Put/Call Breakdown

Total Calls 2,632
Total Puts 2,958
Put/Call Ratio 1.12
Net Difference -326

Prior 7-Day Put/Call Summary

Total Calls 60,816
Total Puts 76,639
Average Put/Call Ratio 1.00
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