FIG - Options Database

FIG

FIGMA INC A

$21.47 -2.10%

$21.38 (-0.42%)🌙

as of 07/22 07:22 PM

(7/21 18:31) ◀

Wednesday, July 22, 2026 (7:22pm)

▶ (7/23 18:32)

◀ 7/22 19:22 ▶

Option Volume

Detail

ℹ

Current (07/22) 81,001

Calls: 72,443 (89%)

Puts: 8,558 (11%)

Prior (07/21) 102,876

Calls: 90,948 (88%)

Puts: 11,928 (12%)

Current vs Prior -21.26%

Calls: -20.35% (Calls)

Puts: -28.25% (Puts)

Prior 7-Day Total 936,437

Calls: 836,097 (89%)

Puts: 100,340 (11%)

Prior 7-Day Average 133,776

Calls: 119,442 (89%)

Puts: 14,334 (11%)

Current vs Prior 7-Day Avg -39.45%

Calls: -39.35%

Puts: -40.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $6.41M

Calls: $4.67M (73%)

Puts: $1.74M (27%)

Prior (07/21) $7.83M

Calls: $6.55M (84%)

Puts: $1.28M (16%)

Current vs Prior -18.24%

Calls: -28.80%

Puts: +35.76%

Prior 7-Day Total $86.55M

Calls: $72.47M (84%)

Puts: $14.08M (16%)

Prior 7-Day Average $12.36M

Calls: $10.35M (84%)

Puts: $2.01M (16%)

Current vs Prior 7-Day Avg -48.20%

Calls: -54.94%

Puts: -13.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.12

Prior (07/21) 0.13

Current vs Prior -9.93%

Prior 7-Day Average 0.12

Current vs Prior 7-Day Avg -4.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 508,330

Calls: 400,593 (79%)

Puts: 107,737 (21%)

Prior (07/21) 503,460

Calls: 394,034 (78%)

Puts: 109,426 (22%)

Current vs Prior +0.97%

Prior 7-Day Total 3,292,266

Calls: 2,461,275 (75%)

Puts: 830,991 (25%)

Prior 7-Day Average 470,323

Calls: 351,610 (75%)

Puts: 118,713 (25%)

Current vs Prior 7-Day Avg +8.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.10% | 14.21%25.94% | 32.79%

Prior 9.17% | 15.09%27.00% | 32.65%

Current vs Prior -33.43% | -5.88%-3.90% | +0.43%

Prior 7-Day Avg 9.28% | 15.05%12.84% | 28.74%

Current vs 7-Day Avg -34.22% | -5.62%+102.02% | +14.08%

Prior 7-Day Eod 9.17% | 15.09%27.00% | 32.65%

Current vs 7-Day Eod -33.43% | -5.88%-3.90% | +0.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.06% | 12.34%

Calls: 5.36% | 6.06%

Puts: 24.77% | 18.63%

Prior 15.06% | 12.34%

Calls: 5.36% | 6.06%

Puts: 24.77% | 18.63%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.53% | 15.72%

Calls: 9.72% | 8.51%

Puts: 29.35% | 22.93%

Current vs 7-Day Avg -22.88% | -21.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.67M). Extreme bullish P/C ratio of 0.12 - heavy call buying (72,443 calls vs 8,558 puts). Call-heavy open interest (400,593 calls vs 107,737 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 9.0%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	2.07	2.28	$2.17	9.7%	178	0.70	205
$21.00	Jul 31	1.56	1.72	$1.64	9.8%	45	0.59	215

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 31	3.00	3.25	$3.13	8.0%	48	0.70	79
$23.50	Jul 31	2.61	2.85	$2.73	8.8%	3	0.66	--
$22.50	Jul 31	1.92	2.10	$2.01	9.0%	414	0.57	369

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.61, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.06	0.07	$0.07	14.3%	2.3K	0.07	9.6K
$25.50	Jul 31	0.40	0.45	$0.43	11.6%	1	0.21	294
$25.00	Jul 31	0.47	0.54	$0.51	13.7%	515	0.24	3.9K
$24.50	Jul 31	0.53	0.63	$0.58	17.2%	25	0.27	312
$24.00	Jul 31	0.61	0.73	$0.67	17.9%	240	0.30	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 31	0.35	0.41	$0.38	15.8%	169	0.19	302
$17.50	Aug 21	0.79	0.93	$0.86	16.3%	52	0.20	3.4K
$20.50	Jul 31	0.83	1.01	$0.92	19.6%	121	0.35	124

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 24	3.55	4.95	$4.25	32.9%	6	0.98	8
$18.00	Jul 24	2.79	4.65	$3.72	50.0%	12	0.98	88
$19.00	Jul 24	2.01	2.87	$2.44	35.2%	1	0.95	--
$18.50	Jul 24	2.21	4.05	$3.13	58.8%	1	0.94	--
$19.50	Jul 24	0.97	3.00	$1.99	102.0%	13	0.91	324

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 24	2.35	4.30	$3.33	58.6%	403	1.00	829
$25.00	Jul 24	2.88	3.90	$3.39	30.1%	15	1.00	--
$24.00	Jul 24	1.82	3.10	$2.46	52.0%	6	0.95	1.0K
$23.50	Jul 24	1.31	3.60	$2.46	93.1%	4	0.90	--
$23.00	Jul 24	1.20	1.87	$1.54	43.5%	15	0.82	4.7K

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 22.5K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 24	0.52	0.78	$0.65	40.0%	2.3K	0.57	198
$25.00	Jul 24	0.06	0.07	$0.07	14.3%	2.3K	0.07	9.6K
$22.00	Jul 31	1.14	1.27	$1.21	10.7%	1.7K	0.48	570
$22.00	Jul 24	0.43	0.58	$0.51	29.4%	1.6K	0.44	2.2K
$24.00	Jul 24	0.10	0.15	$0.13	38.5%	1.0K	0.14	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 24	0.10	0.36	$0.23	113.0%	1.6K	0.23	910
$21.00	Jul 24	0.30	0.54	$0.42	57.1%	832	0.34	1.3K
$22.50	Jul 24	0.93	1.45	$1.19	43.7%	437	0.71	780
$24.50	Jul 31	2.68	4.55	$3.62	51.7%	419	0.73	15
$22.50	Jul 31	1.92	2.10	$2.01	9.0%	414	0.57	369

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 21.2%, max 57.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 24	Aug 21	174.0%	111.4%	56.2%	365	526
$17.50	Jul 24	Aug 21	161.8%	105.9%	52.8%	8	8
$18.00	Jul 24	Jul 31	143.8%	107.4%	33.9%	16	144
$19.00	Jul 24	Aug 28	120.4%	98.3%	22.5%	2	--
$25.00	Jul 24	Aug 28	130.8%	107.1%	22.1%	2.3K	9.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Jul 24	Aug 28	161.8%	102.7%	57.5%	2	347
$18.00	Jul 24	Aug 28	143.8%	95.2%	51.0%	23	956
$18.50	Jul 24	Aug 28	155.1%	107.8%	43.9%	4	30
$19.00	Jul 24	Aug 28	120.4%	98.3%	22.5%	59	823
$24.00	Jul 24	Aug 28	121.5%	100.9%	20.4%	8	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.56, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Aug 21	$0.18	$0.82	$0.18	4.56	$24.18
$21.50	$22.00	Aug 7	$0.11	$0.39	$0.11	3.55	$21.61
$23.00	$23.50	Jul 31	$0.12	$0.38	$0.12	3.17	$23.12
$21.50	$22.00	Jul 24	$0.14	$0.36	$0.14	2.57	$21.64
$25.00	$25.50	Aug 7	$0.14	$0.36	$0.14	2.57	$25.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.50	Jul 24	$0.10	$0.40	$0.10	4.00	$19.90
$19.50	$19.00	Aug 7	$0.13	$0.37	$0.13	2.85	$19.37
$19.00	$18.00	Aug 7	$0.31	$0.69	$0.31	2.23	$18.69
$19.50	$19.00	Jul 31	$0.16	$0.34	$0.16	2.12	$19.34
$19.50	$18.00	Aug 14	$0.49	$1.01	$0.49	2.06	$19.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.50	Jul 31	$1.35	$1.35	$0.15	9.00	$19.35
$24.00	$24.50	Aug 7	$0.39	$0.39	$0.11	3.55	$24.39
$23.50	$24.00	Aug 21	$0.38	$0.38	$0.12	3.17	$23.88
$24.50	$25.00	Aug 14	$0.36	$0.36	$0.14	2.57	$24.86
$23.50	$24.00	Aug 14	$0.33	$0.33	$0.17	1.94	$23.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$22.50	Aug 21	$1.35	$1.35	$0.15	9.00	$22.65
$24.00	$22.50	Aug 28	$1.23	$1.23	$0.27	4.56	$22.77
$24.00	$23.50	Jul 31	$0.40	$0.40	$0.10	4.00	$23.60
$22.00	$21.50	Aug 14	$0.37	$0.37	$0.13	2.85	$21.63
$23.00	$22.50	Jul 31	$0.36	$0.36	$0.14	2.57	$22.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.63, cheapest $0.19)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Jul 24	Jul 31	$0.29	174.0%	119.3%
$17.50	Jul 24	Aug 21	$0.33	161.8%	105.9%
$19.50	Jul 24	Jul 31	$0.34	116.1%	102.6%
$25.00	Jul 24	Jul 31	$0.44	130.8%	118.8%
$24.50	Jul 24	Jul 31	$0.47	131.5%	116.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Jul 24	Jul 31	$0.19	161.8%	114.6%
$18.50	Jul 24	Jul 31	$0.20	155.1%	100.2%
$18.00	Jul 24	Jul 31	$0.22	143.8%	107.4%
$23.50	Jul 24	Jul 31	$0.27	114.1%	111.8%
$24.50	Jul 24	Jul 31	$0.29	131.5%	116.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 4.70% of stock, avg 18.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Jul 24	$0.78	$0.23	$1.01	$19.49	$21.51	4.70%
$21.50	Jul 24	$0.65	$0.46	$1.11	$20.39	$22.61	5.17%
$21.00	Jul 24	$0.85	$0.42	$1.27	$19.73	$22.27	5.92%
$22.00	Jul 24	$0.51	$0.97	$1.48	$20.52	$23.48	6.89%
$22.50	Jul 24	$0.35	$1.19	$1.54	$20.96	$24.04	7.17%
$20.00	Jul 24	$1.54	$0.19	$1.73	$18.27	$21.73	8.06%
$23.00	Jul 24	$0.25	$1.54	$1.79	$21.21	$24.79	8.34%
$19.50	Jul 24	$1.99	$0.09	$2.08	$17.42	$21.58	9.69%
$19.00	Jul 24	$2.44	$0.05	$2.49	$16.51	$21.49	11.60%
$24.00	Jul 24	$0.13	$2.46	$2.59	$21.41	$26.59	12.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.02% of stock, avg 13.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.50	Jul 24	$0.13	$0.09	$0.22	$19.28	$24.22
$23.50	$19.50	Jul 24	$0.17	$0.09	$0.26	$19.24	$23.76
$24.00	$20.00	Jul 24	$0.13	$0.19	$0.32	$19.68	$24.32
$23.00	$19.50	Jul 24	$0.25	$0.09	$0.34	$19.16	$23.34
$23.50	$20.00	Jul 24	$0.17	$0.19	$0.36	$19.64	$23.86
$24.00	$20.50	Jul 24	$0.13	$0.23	$0.36	$20.14	$24.36
$23.50	$20.50	Jul 24	$0.17	$0.23	$0.40	$20.10	$23.90
$22.50	$19.50	Jul 24	$0.35	$0.09	$0.44	$19.06	$22.94
$23.00	$20.00	Jul 24	$0.25	$0.19	$0.44	$19.56	$23.44
$23.00	$20.50	Jul 24	$0.25	$0.23	$0.48	$20.02	$23.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/18	22/24	Aug 28	$0.89	$0.11	8.09	$17.61	$23.39
20/21	22/24	Aug 28	$0.89	$0.11	8.09	$20.11	$23.39
19/20	21/22	Aug 28	$1.24	$0.26	4.77	$19.26	$22.24
20/21	22/22	Jul 31	$0.40	$0.10	4.00	$20.60	$22.40
20/21	22/22	Aug 7	$0.40	$0.10	4.00	$20.60	$21.90
20/20	21/22	Jul 31	$0.39	$0.11	3.55	$20.11	$21.39
20/21	22/23	Jul 31	$0.39	$0.11	3.55	$20.61	$22.89
19/20	20/20	Aug 7	$0.39	$0.11	3.55	$19.11	$20.39
19/20	20/21	Aug 7	$0.39	$0.11	3.55	$19.11	$20.89
21/22	22/23	Aug 7	$0.39	$0.11	3.55	$21.11	$22.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$21.50	$22.00	Jul 24	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 24	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Aug 7	$0.09	$0.41	4.56
$24.50	$25.00	$25.50	Jul 24	$0.11	$0.39	3.55
$21.00	$21.50	$22.00	Aug 7	$0.11	$0.39	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.50	$18.00	$18.50	Jul 24	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 31	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Jul 24	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 31	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Aug 21	$0.06	$0.44	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. 26 found (best net $-0.49, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$19.50	1:2	Jul 31	-$0.98	$0.52
$23.00	$23.50	1:2	Jul 24	-$0.09	$0.41
$23.50	$24.00	1:2	Jul 24	-$0.09	$0.41
$24.00	$24.50	1:2	Jul 24	-$0.09	$0.41
$22.50	$23.00	1:2	Jul 24	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$18.00	1:2	Aug 14	-$0.49	$1.01
$20.50	$19.00	1:2	Aug 28	-$0.71	$0.79
$24.00	$22.00	1:2	Aug 7	-$1.33	$0.67
$19.00	$18.00	1:2	Aug 7	-$0.41	$0.59
$19.00	$18.50	1:2	Jul 24	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 11.41%, avg 5.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Aug 21	$2.45	0.54	2.5%	11.41%	13.88%	34	1.0K
$22.00	Aug 28	$2.35	0.54	2.5%	10.95%	13.41%	3	--
$21.50	Aug 14	$2.34	0.56	0.1%	10.90%	11.04%	8	52
$21.50	Aug 21	$2.33	0.56	0.1%	10.85%	10.99%	36	6
$22.50	Aug 28	$2.30	0.53	4.8%	10.71%	15.51%	4	9
$22.50	Aug 21	$2.18	0.51	4.8%	10.15%	14.95%	98	5.7K
$22.00	Aug 14	$2.17	0.54	2.5%	10.11%	12.58%	33	85
$21.50	Aug 7	$2.04	0.55	0.1%	9.50%	9.64%	76	48
$22.50	Aug 14	$2.02	0.51	4.8%	9.41%	14.21%	3	426
$23.50	Aug 28	$1.95	0.47	9.5%	9.08%	18.54%	3	--

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 72,443

Total Puts 8,558

Put/Call Ratio 0.12

Net Difference 63,885

Prior's Put/Call Breakdown

Total Calls 90,948

Total Puts 11,928

Put/Call Ratio 0.13

Net Difference 79,020

Prior 7-Day Put/Call Summary

Total Calls 836,097

Total Puts 100,340

Average Put/Call Ratio 0.12

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card