Tour v536
FIGR
FIGURE TECHNOLOGY SO Class A
$20.90 -9.21%
$20.97 (+0.33%)🌙
as of 11/05 06:28 PM
(11/4 18:32) ◀
|
Thursday, November 5, 2026 (6:28pm)
January 2026
|
▶ (11/6 18:25)
◀ 11/5 18:28 ▶

Option Volume

Detail
ℹ
Current (11/05) 9,105
Calls: 5,024 (55%)
Puts: 4,081 (45%)
Prior (11/04) 4,659
Calls: 3,467 (74%)
Puts: 1,192 (26%)
Current vs Prior +95.43%
Calls: +44.91% (Calls)
Puts: +242.37% (Puts)
Prior 7-Day Total 109,404
Calls: 55,078 (50%)
Puts: 54,326 (50%)
Prior 7-Day Average 15,629
Calls: 7,868 (50%)
Puts: 7,760 (50%)
Current vs Prior 7-Day Avg -41.74%
Calls: -36.15%
Puts: -47.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $2.26M
Calls: $1.05M (46%)
Puts: $1.21M (54%)
Prior (11/04) $823.9K
Calls: $578.4K (70%)
Puts: $245.5K (30%)
Current vs Prior +174.92%
Calls: +81.99%
Puts: +393.88%
Prior 7-Day Total $10.90M
Calls: $5.26M (48%)
Puts: $5.65M (52%)
Prior 7-Day Average $1.56M
Calls: $751.0K (48%)
Puts: $806.8K (52%)
Current vs Prior 7-Day Avg +45.39%
Calls: +40.15%
Puts: +50.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.81
Prior (11/04) 0.34
Current vs Prior +136.26%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +27.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (11/05) 67,574
Calls: 30,254 (45%)
Puts: 37,320 (55%)
Prior (11/04) 65,597
Calls: 43,736 (67%)
Puts: 21,861 (33%)
Current vs Prior +3.01%
Prior 7-Day Total 393,989
Calls: 243,022 (62%)
Puts: 150,967 (38%)
Prior 7-Day Average 56,284
Calls: 34,717 (62%)
Puts: 21,566 (38%)
Current vs Prior 7-Day Avg +20.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 8.13% | 16.99%21.20% | 25.89%
Prior 7.08% | 15.90%18.55% | 24.33%
Current vs Prior +14.87% | +6.83%+14.27% | +6.41%
Prior 7-Day Avg 8.06% | 14.68%20.26% | 25.40%
Current vs 7-Day Avg +0.93% | +15.69%+4.64% | +1.92%
Prior 7-Day Eod 7.08% | 15.90%18.55% | 24.33%
Current vs 7-Day Eod +14.87% | +6.83%+14.27% | +6.41%
Sentiment BEARISHBEARISH

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

Massive premium surge with dollar volume up 175% vs prior. Above-average activity with volume up 95% vs prior. P/C ratio rising 136% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 41 found (avg delta 0.67, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Nov 133.304.00$3.6519.2%100.82--
$17.50Dec 184.505.30$4.9016.3%10.79--
$20.00Nov 61.051.75$1.4050.0%400.77--
$19.00Nov 132.653.30$2.9721.9%150.74--
$20.50Nov 60.751.30$1.0253.9%430.6720
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 63.204.60$3.9035.9%200.92104
$23.00Nov 61.602.30$1.9535.9%220.90197
$24.00Nov 62.053.70$2.8857.3%240.88409
$23.50Nov 61.353.10$2.2378.5%150.87--
$24.50Nov 62.604.20$3.4047.1%10.8612

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 3.4K, top 300)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Nov 60.450.90$0.6866.2%1370.5213
$22.00Nov 131.001.65$1.3348.9%1320.47121
$25.00Nov 200.500.85$0.6851.5%1110.27431
$24.00Nov 60.000.25$0.13192.3%1030.12364
$25.00Dec 181.101.60$1.3537.0%960.36452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Nov 130.400.60$0.5040.0%3000.19299
$17.00Nov 270.300.65$0.4872.9%2800.1651
$22.00Nov 60.951.50$1.2344.7%2130.74342
$18.00Dec 40.701.15$0.9348.4%1370.243
$19.50Nov 130.801.10$0.9531.6%1350.31131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 44.7%, max 71.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.00Nov 6Dec 4161.3%94.1%71.5%14113
$22.50Nov 6Dec 18148.0%92.4%60.3%7192
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Nov 6Dec 18138.5%93.2%48.6%378.5K
$19.00Nov 13Dec 11136.3%94.9%43.6%3168
$18.00Nov 13Dec 4140.6%98.7%42.4%437302
$22.00Nov 6Dec 4139.8%98.2%42.3%233393
$21.00Nov 6Nov 20161.3%114.9%40.4%66154

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 0.81, avg 1.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.50$22.50Dec 18$2.77$2.23$2.7779%0.81$20.27
$22.00$25.00Dec 11$0.85$2.15$0.8551%2.53$22.85
$22.50$25.00Dec 18$0.78$1.72$0.7849%2.21$23.28
$20.00$22.00Dec 11$1.00$1.00$1.0065%1.00$21.00
$20.00$21.00Nov 20$0.48$0.52$0.4865%1.08$20.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.50$23.00Nov 6$0.28$0.22$0.2887%0.79$23.22
$22.50$22.00Nov 13$0.12$0.38$0.1260%3.17$22.38
$21.50$21.00Nov 6$0.12$0.38$0.1264%3.17$21.38
$25.00$24.00Dec 11$0.60$0.40$0.6067%0.67$24.40
$23.00$22.50Nov 13$0.30$0.20$0.3064%0.67$22.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.47, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$21.00$21.50Nov 6$0.38$0.38$0.1248%3.17$21.38
$24.50$25.00Nov 13$0.22$0.22$0.2874%0.79$24.72
$22.00$22.50Nov 13$0.28$0.28$0.2253%1.27$22.28
$24.00$24.50Nov 13$0.18$0.18$0.3269%0.56$24.18
$21.50$22.00Nov 13$0.25$0.25$0.2549%1.00$21.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$17.50Nov 20$0.80$0.80$1.7064%0.47$19.20
$20.00$18.00Nov 27$0.76$0.76$1.2463%0.61$19.24
$20.00$19.00Dec 11$0.46$0.46$0.5463%0.85$19.54
$18.00$17.00Nov 27$0.29$0.29$0.7178%0.41$17.71
$19.00$18.00Dec 4$0.37$0.37$0.6370%0.59$18.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.06, cheapest $0.92)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Nov 6Nov 13$1.10161.3%135.5%
$21.50Nov 6Nov 13$1.28121.3%139.3%
$20.50Nov 6Nov 13$0.93117.3%135.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Nov 6Nov 13$0.92161.3%135.5%
$20.50Nov 6Nov 13$1.07117.3%135.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 5.26% of stock, avg 14.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.50Nov 6$0.30$0.80$1.10$20.40$22.605.26%
$20.50Nov 6$1.02$0.28$1.30$19.20$21.806.22%
$21.00Nov 6$0.68$0.68$1.36$19.64$22.366.51%
$22.00Nov 6$0.23$1.23$1.46$20.54$23.466.99%
$20.00Nov 6$1.40$0.20$1.60$18.40$21.607.66%
$22.50Nov 6$0.15$1.60$1.75$20.75$24.258.37%
$20.50Nov 13$1.95$1.35$3.30$17.20$23.8015.79%
$20.00Nov 13$2.25$1.13$3.38$16.62$23.3816.17%
$21.00Nov 13$1.78$1.60$3.38$17.62$24.3816.17%
$22.50Nov 13$1.05$2.45$3.50$19.00$26.0016.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 1.48% of stock, avg 8.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$24.00$19.50Nov 6$0.13$0.18$0.31$19.19$24.31
$22.50$19.50Nov 6$0.15$0.18$0.33$19.17$22.83
$22.50$20.00Nov 6$0.15$0.20$0.35$19.65$22.85
$24.00$20.00Nov 6$0.13$0.20$0.33$19.67$24.33
$24.50$19.50Nov 6$0.18$0.18$0.36$19.14$24.86
$24.50$20.00Nov 6$0.18$0.20$0.38$19.62$24.88
$22.00$20.00Nov 6$0.23$0.20$0.43$19.57$22.43
$22.00$19.50Nov 6$0.23$0.18$0.41$19.09$22.41
$22.50$20.50Nov 6$0.15$0.28$0.43$20.07$22.93
$24.00$20.50Nov 6$0.13$0.28$0.41$20.09$24.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.57, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
18/1824/24Nov 13$0.36$0.1446%2.57$18.14$24.36
19/2024/24Nov 13$0.38$0.1238%3.17$19.12$24.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 7.33, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$22.50$23.00Nov 20$0.08$0.428%5.25
$20.00$20.50$21.00Nov 13$0.13$0.3710%2.85
$22.00$22.50$23.00Nov 13$0.18$0.329%1.78
$21.00$21.50$22.00Nov 6$0.31$0.1925%0.61
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$20.00$22.00Nov 27$0.24$1.7630%7.33
$19.50$20.00$20.50Nov 6$0.06$0.4415%7.33
$17.50$18.00$18.50Nov 13$0.11$0.397%3.55
$18.50$19.00$19.50Nov 13$0.13$0.378%2.85
$22.00$22.50$23.00Nov 13$0.18$0.329%1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.31, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$25.001:2Dec 11-$0.38$2.62
$22.50$25.001:2Dec 18-$0.57$1.93
$20.00$22.001:2Dec 11-$1.08$0.92
$22.00$22.501:2Nov 6-$0.07$0.43
$21.50$22.001:2Nov 6-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$20.001:2Dec 11-$0.31$2.69
$20.00$18.001:2Nov 27-$0.01$1.99
$22.00$20.001:2Nov 27-$0.53$1.47
$22.00$20.001:2Dec 4-$0.60$1.40
$20.50$20.001:2Nov 6-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 8.85%, avg 5.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.50Dec 18$1.850.497.7%8.85%16.51%4192
$25.00Dec 18$1.100.3619.6%5.26%24.88%96452
$25.00Dec 11$0.900.3519.6%4.31%23.92%1--
$22.00Dec 11$1.750.515.3%8.37%13.64%3--
$21.00Dec 4$2.050.570.5%9.81%10.29%4--
$22.00Nov 20$1.350.495.3%6.46%11.72%90153
$23.00Nov 20$1.000.4110.1%4.78%14.83%16122
$21.00Nov 20$1.800.570.5%8.61%9.09%2118
$22.50Nov 20$1.100.457.7%5.26%12.92%81355
$24.00Nov 20$0.700.3414.8%3.35%18.18%17

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 5,024
Total Puts 4,081
Put/Call Ratio 0.81
Net Difference 943

Prior's Put/Call Breakdown

Total Calls 3,467
Total Puts 1,192
Put/Call Ratio 0.34
Net Difference 2,275

Prior 7-Day Put/Call Summary

Total Calls 55,078
Total Puts 54,326
Average Put/Call Ratio 0.64
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