Tour v528
FIGR
FIGURE TECHNOLOGY SO Class A
$35.29 -0.56%
$35.35 (+0.17%)🌙
as of 09/21 06:29 PM
(9/18 18:29) ◀
|
Monday, September 21, 2026 (6:29pm)
January 2026
|
▶
◀ 9/21 18:29

Option Volume

Detail
ℹ
Current (09/21) 5,630
Calls: 3,111 (55%)
Puts: 2,519 (45%)
Prior (09/18) 21,789
Calls: 18,633 (86%)
Puts: 3,156 (14%)
Current vs Prior -74.16%
Calls: -83.30% (Calls)
Puts: -20.18% (Puts)
Prior 7-Day Total 149,651
Calls: 85,939 (57%)
Puts: 63,712 (43%)
Prior 7-Day Average 21,378
Calls: 12,277 (57%)
Puts: 9,101 (43%)
Current vs Prior 7-Day Avg -73.67%
Calls: -74.66%
Puts: -72.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $959.9K
Calls: $645.8K (67%)
Puts: $314.1K (33%)
Prior (09/18) $2.30M
Calls: $1.93M (84%)
Puts: $368.2K (16%)
Current vs Prior -58.26%
Calls: -66.57%
Puts: -14.68%
Prior 7-Day Total $18.40M
Calls: $12.88M (70%)
Puts: $5.52M (30%)
Prior 7-Day Average $2.63M
Calls: $1.84M (70%)
Puts: $789.2K (30%)
Current vs Prior 7-Day Avg -63.48%
Calls: -64.90%
Puts: -60.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.81
Prior (09/18) 0.17
Current vs Prior +378.05%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -26.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/21) 54,981
Calls: 36,887 (67%)
Puts: 18,094 (33%)
Prior (09/18) 81,997
Calls: 55,241 (67%)
Puts: 26,756 (33%)
Current vs Prior -32.95%
Prior 7-Day Total 513,317
Calls: 340,001 (66%)
Puts: 173,316 (34%)
Prior 7-Day Average 73,331
Calls: 48,571 (66%)
Puts: 24,759 (34%)
Current vs Prior 7-Day Avg -25.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 8.30% | 12.47%16.66% | 27.34%
Prior 9.24% | 12.62%3.69% | 16.71%
Current vs Prior -10.16% | -1.23%+351.40% | +63.65%
Prior 7-Day Avg 7.53% | 11.89%8.83% | 19.18%
Current vs 7-Day Avg +10.27% | +4.86%+88.68% | +42.58%
Prior 7-Day Eod 9.24% | 12.62%3.69% | 16.71%
Current vs 7-Day Eod -10.16% | -1.23%+351.40% | +63.65%
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

Moderately bullish flow with 67% call dollar volume ($645.8K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 74% vs prior. P/C ratio rising 378% - increased hedging/bearish positioning.

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 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. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Sep 250.500.60$0.5518.2%800.262.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.65, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Sep 254.508.10$6.3057.1%20.93--
$30.00Sep 254.806.10$5.4523.9%10.93--
$28.50Sep 255.108.80$6.9553.2%20.88--
$32.00Sep 251.955.20$3.5890.8%20.87--
$33.00Sep 252.103.70$2.9055.2%10.79--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Sep 252.454.60$3.5360.9%70.7818
$37.00Sep 251.303.50$2.4091.7%30.6768
$38.00Oct 22.355.00$3.6872.0%10.658
$37.50Oct 22.204.40$3.3066.7%20.6311
$38.00Oct 93.005.20$4.1053.7%60.62--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 4.5K, top 687)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Sep 250.200.40$0.3066.7%6870.1744
$36.00Oct 21.502.00$1.7528.6%4350.519
$35.00Sep 251.201.90$1.5545.2%2310.56416
$37.50Oct 161.852.10$1.9812.6%1080.431.2K
$36.00Sep 250.901.15$1.0224.5%790.45309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 160.901.15$1.0224.5%5640.22--
$34.00Sep 250.400.85$0.6371.4%2850.3125
$32.50Oct 20.651.05$0.8547.1%2200.253
$34.00Oct 20.801.75$1.2774.8%1330.3589
$35.50Sep 251.301.45$1.3810.9%1220.505

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 15.0%, max 27.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.50Sep 25Oct 295.2%74.6%27.6%501.3K
$39.00Sep 25Oct 1693.8%74.5%26.0%68844
$38.00Sep 25Oct 2388.9%76.0%17.0%961.4K
$35.00Sep 25Oct 1696.8%83.8%15.6%2361.2K
$37.00Sep 25Oct 3092.7%80.5%15.2%104271
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Sep 25Oct 2396.8%77.8%24.5%29318
$34.50Sep 25Oct 1696.8%80.4%20.4%2544
$37.00Sep 25Oct 3092.7%80.5%15.2%568
$32.50Sep 25Oct 1688.9%77.9%14.0%51718
$33.50Sep 25Oct 1689.8%79.3%13.1%872.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 4.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$37.00Oct 16$0.40$1.60$0.4057%4.00$35.40
$40.00$42.00Oct 16$0.10$1.90$0.1029%19.00$40.10
$38.00$40.00Oct 23$0.43$1.57$0.4341%3.65$38.43
$32.50$35.00Oct 16$1.37$1.13$1.3770%0.82$33.87
$33.00$33.50Sep 25$0.15$0.35$0.1579%2.33$33.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$37.00$36.50Oct 2$0.20$0.30$0.2061%1.50$36.80
$35.50$35.00Sep 25$0.15$0.35$0.1550%2.33$35.35
$32.50$32.00Oct 16$0.11$0.39$0.1130%3.55$32.39
$36.00$35.00Oct 2$0.44$0.56$0.4451%1.27$35.56
$32.00$31.00Oct 23$0.25$0.75$0.2529%3.00$31.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 1.50, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$39.00Oct 2$0.60$0.60$0.4063%1.50$38.60
$40.50$41.00Oct 2$0.20$0.20$0.3079%0.67$40.70
$37.00$37.50Sep 25$0.23$0.23$0.2766%0.85$37.23
$41.50$42.00Oct 2$0.15$0.15$0.3582%0.43$41.65
$38.50$39.00Oct 16$0.25$0.25$0.2562%1.00$38.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$32.00Oct 9$0.38$0.38$0.1271%3.17$32.12
$34.00$33.00Oct 23$0.60$0.60$0.4061%1.50$33.40
$35.00$33.50Oct 9$0.80$0.80$0.7056%1.14$34.20
$34.50$34.00Oct 2$0.38$0.38$0.1261%3.17$34.12
$34.50$34.00Sep 25$0.37$0.37$0.1362%2.85$34.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.77, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Sep 25Oct 2$0.5595.2%74.6%
$37.00Sep 25Oct 2$0.5092.7%72.2%
$36.00Sep 25Oct 2$0.7388.8%77.1%
$34.00Sep 25Oct 9$1.1783.1%79.1%
$35.00Sep 25Oct 2$0.8096.8%94.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.50Sep 25Oct 2$1.0095.2%74.6%
$37.00Sep 25Oct 2$0.5892.7%72.2%
$35.50Sep 25Oct 9$1.1090.9%78.9%
$36.00Sep 25Oct 2$0.7288.8%77.1%
$34.50Sep 25Oct 2$0.6596.8%90.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 7.51% of stock, avg 12.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.50Sep 25$1.27$1.38$2.65$32.85$38.157.51%
$34.00Sep 25$2.08$0.63$2.71$31.29$36.717.68%
$36.50Sep 25$0.93$1.78$2.71$33.79$39.217.68%
$36.00Sep 25$1.02$1.70$2.72$33.28$38.727.71%
$35.00Sep 25$1.55$1.23$2.78$32.22$37.787.88%
$37.00Sep 25$0.73$2.40$3.13$33.87$40.138.87%
$33.50Sep 25$2.75$0.55$3.30$30.20$36.809.35%
$33.00Sep 25$2.90$0.43$3.33$29.67$36.339.44%
$32.00Sep 25$3.58$0.22$3.80$28.20$35.8010.77%
$38.00Sep 25$0.43$3.53$3.96$34.04$41.9611.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.78% of stock, avg 9.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$33.50Sep 25$0.43$0.55$0.98$32.52$38.98
$37.50$33.50Sep 25$0.50$0.55$1.05$32.45$38.55
$38.00$34.00Sep 25$0.43$0.63$1.06$32.94$39.06
$37.50$34.00Sep 25$0.50$0.63$1.13$32.87$38.63
$37.00$33.50Sep 25$0.73$0.55$1.28$32.22$38.28
$37.00$34.00Sep 25$0.73$0.63$1.36$32.64$38.36
$39.00$33.00Oct 2$0.65$0.95$1.60$31.40$40.60
$39.50$33.00Oct 2$0.63$0.95$1.58$31.42$41.08
$38.00$34.50Sep 25$0.43$1.00$1.43$33.07$39.43
$37.50$34.50Sep 25$0.50$1.00$1.50$33.00$39.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 2.57, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3141/42Oct 9$0.72$0.2851%2.57$30.28$41.72
31/3242/42Oct 2$0.37$0.1364%2.85$31.13$41.87
32/3242/42Oct 2$0.37$0.1357%2.85$32.13$41.87
32/3339/40Oct 16$0.82$0.1832%4.56$32.18$39.82
31/3240/40Oct 2$0.32$0.1858%1.78$31.18$40.32
32/3337/38Sep 25$0.36$0.1445%2.57$32.64$37.36
32/3240/40Oct 2$0.32$0.1851%1.78$32.18$40.32
32/3342/42Sep 25$0.23$0.2768%0.85$32.77$41.73
29/3039/40Oct 16$0.60$0.4047%1.50$29.40$39.60
31/3240/40Oct 9$0.33$0.1746%1.94$31.17$39.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$39.00$39.50$40.00Oct 2$0.07$0.432%6.14
$39.00$39.50$40.00Sep 25$0.09$0.417%4.56
$35.50$36.00$36.50Sep 25$0.16$0.3411%2.12
$37.00$37.50$38.00Sep 25$0.16$0.3410%2.13
$40.50$41.00$41.50Sep 25$0.14$0.363%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Oct 30$0.05$0.958%19.00
$29.00$30.00$31.00Oct 23$0.07$0.938%13.29
$32.00$32.50$33.00Sep 25$0.05$0.458%9.00
$37.00$37.50$38.00Oct 2$0.06$0.444%7.33
$31.00$32.00$33.00Oct 23$0.10$0.909%9.00

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 $-0.66, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$40.001:2Oct 30-$0.66$2.34
$38.00$39.001:2Oct 2-$0.05$0.95
$30.00$32.001:2Sep 25-$1.71$0.29
$39.00$39.501:2Sep 25-$0.06$0.44
$40.00$40.501:2Sep 25-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$30.001:2Sep 25-$0.10$0.90
$31.50$31.001:2Oct 2-$0.13$0.37
$32.50$32.001:2Sep 25-$0.14$0.36
$33.00$32.501:2Sep 25-$0.17$0.33
$31.00$30.001:2Oct 9-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.11%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Oct 30$1.450.3416.2%4.11%20.29%152
$40.00Oct 30$1.600.3513.3%4.53%17.88%41--
$36.00Oct 23$2.700.512.0%7.65%9.66%1--
$37.00Oct 30$2.100.484.8%5.95%10.80%31--
$40.00Oct 23$1.300.3413.3%3.68%17.03%1331
$41.00Oct 23$1.150.3016.2%3.26%19.44%1--
$37.50Oct 16$1.850.436.3%5.24%11.50%1081.2K
$37.00Oct 16$1.950.474.8%5.53%10.37%23--
$38.00Oct 16$1.600.417.7%4.53%12.21%1--
$38.00Oct 23$1.450.417.7%4.11%11.79%503

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 3,111
Total Puts 2,519
Put/Call Ratio 0.81
Net Difference 592

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 85,939
Total Puts 63,712
Average Put/Call Ratio 1.10
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