FIG - Options Database

FIG

FIGMA INC A

$20.00 -6.85%

(7/22 19:22) ◀

Thursday, July 23, 2026 (6:32pm)

▶ (7/24 02:24)

◀ 7/23 18:32 ▶

Option Volume

Detail

ℹ

Current (07/23) 40,328

Calls: 29,826 (74%)

Puts: 10,502 (26%)

Prior (07/22) 81,001

Calls: 72,443 (89%)

Puts: 8,558 (11%)

Current vs Prior -50.21%

Calls: -58.83% (Calls)

Puts: +22.72% (Puts)

Prior 7-Day Total 830,069

Calls: 735,844 (89%)

Puts: 94,225 (11%)

Prior 7-Day Average 118,581

Calls: 105,120 (89%)

Puts: 13,460 (11%)

Current vs Prior 7-Day Avg -65.99%

Calls: -71.63%

Puts: -21.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $5.70M

Calls: $3.16M (55%)

Puts: $2.54M (45%)

Prior (07/22) $6.41M

Calls: $4.67M (73%)

Puts: $1.74M (27%)

Current vs Prior -10.96%

Calls: -32.25%

Puts: +46.11%

Prior 7-Day Total $74.69M

Calls: $60.78M (81%)

Puts: $13.91M (19%)

Prior 7-Day Average $10.67M

Calls: $8.68M (81%)

Puts: $1.99M (19%)

Current vs Prior 7-Day Avg -46.55%

Calls: -63.60%

Puts: +27.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.35

Prior (07/22) 0.12

Current vs Prior +198.06%

Prior 7-Day Average 0.13

Current vs Prior 7-Day Avg +175.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23) 508,994

Calls: 398,903 (78%)

Puts: 110,091 (22%)

Prior (07/22) 508,330

Calls: 400,593 (79%)

Puts: 107,737 (21%)

Current vs Prior +0.13%

Prior 7-Day Total 3,428,730

Calls: 2,613,937 (76%)

Puts: 814,793 (24%)

Prior 7-Day Average 489,818

Calls: 373,419 (76%)

Puts: 116,399 (24%)

Current vs Prior 7-Day Avg +3.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.30% | 11.25%24.15% | 30.20%

Prior 6.10% | 14.21%25.94% | 32.79%

Current vs Prior -29.53% | -20.81%-6.91% | -7.90%

Prior 7-Day Avg 8.56% | 14.94%14.96% | 29.63%

Current vs 7-Day Avg -49.76% | -24.68%+61.44% | +1.91%

Prior 7-Day Eod 6.10% | 14.21%25.94% | 32.79%

Current vs 7-Day Eod -29.53% | -20.81%-6.91% | -7.90%

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 15.06% | 12.34%

Calls: 5.36% | 6.06%

Puts: 24.77% | 18.63%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (29,826 calls vs 10,502 puts). P/C ratio rising 198% - increased hedging/bearish positioning. Call-heavy open interest (398,903 calls vs 110,091 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 7 of results (avg 8.5%, best 5.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	1.80	1.98	$1.89	9.5%	14	0.51	124
$22.00	Aug 21	1.63	1.80	$1.72	9.9%	59	0.45	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	2.01	2.13	$2.07	5.8%	12	0.40	7
$22.50	Jul 31	2.83	3.05	$2.94	7.5%	9	0.74	--
$21.00	Jul 31	1.65	1.80	$1.73	8.7%	83	0.60	401
$20.00	Aug 21	2.23	2.44	$2.34	9.0%	713	0.44	6.6K
$21.50	Jul 31	2.01	2.20	$2.11	9.0%	24	0.65	186

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.77, cheapest $0.44)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 31	0.69	0.82	$0.75	17.3%	1.2K	0.40	221
$20.50	Jul 31	0.86	1.01	$0.94	16.0%	30	0.47	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 31	0.40	0.48	$0.44	18.2%	236	0.25	90
$19.00	Jul 31	0.57	0.64	$0.61	11.5%	56	0.32	324
$16.00	Aug 21	0.59	0.70	$0.65	16.9%	5	0.18	18
$19.50	Jul 31	0.77	0.92	$0.85	17.6%	152	0.40	302
$17.00	Aug 21	0.89	0.99	$0.94	10.6%	35	0.24	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	3.05	5.25	$4.15	53.0%	7	0.99	11
$16.50	Jul 24	2.64	4.65	$3.65	55.1%	3	0.99	24
$17.00	Jul 24	1.98	4.50	$3.24	77.8%	17	0.99	134
$17.50	Jul 24	1.35	3.55	$2.45	89.8%	2	0.99	12
$18.00	Jul 24	1.33	2.94	$2.13	75.6%	18	0.99	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	2.83	3.90	$3.37	31.8%	24	1.00	4.7K
$24.00	Jul 24	3.70	5.10	$4.40	31.8%	1.6K	1.00	--
$22.00	Jul 24	1.91	2.66	$2.29	32.8%	72	0.95	3.3K
$23.50	Jul 24	2.70	4.45	$3.58	48.9%	3	0.92	321
$22.50	Jul 24	2.19	3.70	$2.95	51.2%	8	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 23.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.00	0.02	$0.01	200.0%	2.0K	0.02	5.9K
$20.50	Jul 24	0.23	0.29	$0.26	23.1%	2.0K	0.35	185
$22.00	Jul 24	0.01	0.04	$0.03	100.0%	1.5K	0.05	2.7K
$21.00	Jul 31	0.69	0.82	$0.75	17.3%	1.2K	0.40	221
$21.00	Jul 24	0.11	0.16	$0.14	35.7%	1.0K	0.21	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 24	0.16	0.23	$0.20	35.0%	1.6K	0.29	399
$24.00	Jul 24	3.70	5.10	$4.40	31.8%	1.6K	1.00	--
$20.00	Aug 21	2.23	2.44	$2.34	9.0%	713	0.44	6.6K
$21.00	Jul 24	1.04	1.41	$1.23	30.1%	399	0.79	1.1K
$20.00	Jul 31	1.03	1.15	$1.09	11.0%	311	0.47	3.3K

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 36.0%, max 86.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 24	Jul 31	165.1%	91.3%	80.8%	93	28
$23.50	Jul 24	Aug 21	203.4%	113.8%	78.7%	173	862
$22.50	Jul 24	Aug 21	191.4%	109.5%	74.8%	551	7.1K
$24.00	Jul 24	Aug 28	167.9%	100.1%	67.8%	2.0K	5.9K
$17.00	Jul 24	Jul 31	142.3%	87.0%	63.6%	118	254

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Jul 24	Jul 31	203.4%	108.9%	86.8%	54	510
$16.00	Jul 24	Aug 21	188.2%	103.6%	81.7%	14	189
$16.50	Jul 24	Aug 28	165.1%	92.4%	78.6%	11	--
$22.50	Jul 24	Aug 21	191.4%	109.5%	74.8%	62	2.3K
$24.00	Jul 24	Jul 31	167.9%	116.5%	44.2%	1.6K	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 4.00, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.50	$23.00	Jul 24	$0.10	$0.40	$0.10	4.00	$22.60
$20.50	$21.00	Jul 24	$0.12	$0.38	$0.12	3.17	$20.62
$21.50	$22.00	Jul 31	$0.12	$0.38	$0.12	3.17	$21.62
$23.50	$24.00	Aug 21	$0.12	$0.38	$0.12	3.17	$23.62
$21.50	$22.00	Aug 14	$0.14	$0.36	$0.14	2.57	$21.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$19.00	Jul 24	$0.13	$0.37	$0.13	2.85	$19.37
$17.00	$16.50	Aug 14	$0.13	$0.37	$0.13	2.85	$16.87
$20.50	$20.00	Sep 4	$0.13	$0.37	$0.13	2.85	$20.37
$17.00	$16.00	Aug 21	$0.29	$0.71	$0.29	2.45	$16.71
$16.50	$16.00	Aug 14	$0.15	$0.35	$0.15	2.33	$16.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 3.55, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$17.50	Jul 31	$0.39	$0.39	$0.11	3.55	$17.39
$20.50	$21.00	Aug 7	$0.37	$0.37	$0.13	2.85	$20.87
$22.50	$23.00	Aug 14	$0.36	$0.36	$0.14	2.57	$22.86
$18.00	$18.50	Jul 31	$0.35	$0.35	$0.15	2.33	$18.35
$18.50	$19.00	Jul 31	$0.33	$0.33	$0.17	1.94	$18.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.50	$20.00	Jul 24	$0.39	$0.39	$0.11	3.55	$20.11
$21.50	$21.00	Jul 31	$0.38	$0.38	$0.12	3.17	$21.12
$22.00	$21.00	Aug 14	$0.76	$0.76	$0.24	3.17	$21.24
$22.00	$21.50	Aug 21	$0.37	$0.37	$0.13	2.85	$21.63
$23.00	$21.00	Aug 28	$1.47	$1.47	$0.53	2.77	$21.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.41, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Jul 24	Jul 31	$0.20	97.7%	88.8%
$23.50	Jul 24	Jul 31	$0.24	203.4%	108.9%
$24.00	Jul 24	Jul 31	$0.27	167.9%	116.5%
$17.50	Jul 24	Jul 31	$0.34	119.9%	89.9%
$22.50	Jul 24	Jul 31	$0.35	191.4%	107.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 24	Jul 31	$0.07	165.1%	91.3%
$17.00	Jul 24	Jul 31	$0.10	142.3%	87.0%
$16.00	Jul 24	Jul 31	$0.17	188.2%	126.1%
$17.50	Jul 24	Jul 31	$0.19	119.9%	89.9%
$23.50	Jul 24	Jul 31	$0.22	203.4%	108.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.30% of stock, avg 17.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Jul 24	$0.44	$0.42	$0.86	$19.14	$20.86	4.30%
$20.50	Jul 24	$0.26	$0.81	$1.07	$19.43	$21.57	5.35%
$19.50	Jul 24	$0.91	$0.20	$1.11	$18.39	$20.61	5.55%
$19.00	Jul 24	$1.10	$0.07	$1.17	$17.83	$20.17	5.85%
$21.00	Jul 24	$0.14	$1.23	$1.37	$19.63	$22.37	6.85%
$18.50	Jul 24	$1.62	$0.03	$1.65	$16.85	$20.15	8.25%
$21.50	Jul 24	$0.08	$1.57	$1.65	$19.85	$23.15	8.25%
$18.00	Jul 24	$2.13	$0.01	$2.14	$15.86	$20.14	10.70%
$19.50	Jul 31	$1.39	$0.85	$2.24	$17.26	$21.74	11.20%
$20.00	Jul 31	$1.16	$1.09	$2.25	$17.75	$22.25	11.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.45% of stock, avg 12.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.50	$18.50	Jul 24	$0.06	$0.03	$0.09	$18.41	$23.59
$21.50	$18.50	Jul 24	$0.08	$0.03	$0.11	$18.39	$21.61
$23.50	$19.00	Jul 24	$0.06	$0.07	$0.13	$18.87	$23.63
$22.50	$18.50	Jul 24	$0.11	$0.03	$0.14	$18.36	$22.64
$21.50	$19.00	Jul 24	$0.08	$0.07	$0.15	$18.85	$21.65
$21.00	$18.50	Jul 24	$0.14	$0.03	$0.17	$18.33	$21.17
$22.50	$19.00	Jul 24	$0.11	$0.07	$0.18	$18.82	$22.68
$21.00	$19.00	Jul 24	$0.14	$0.07	$0.21	$18.79	$21.21
$23.50	$19.50	Jul 24	$0.06	$0.20	$0.26	$19.24	$23.76
$21.50	$19.50	Jul 24	$0.08	$0.20	$0.28	$19.22	$21.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 4.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/20	Jul 31	$0.40	$0.10	4.00	$18.60	$19.90
18/19	22/23	Aug 14	$0.80	$0.20	4.00	$18.20	$23.30
19/20	22/22	Aug 21	$0.40	$0.10	4.00	$19.10	$22.40
18/18	20/20	Jul 31	$0.39	$0.11	3.55	$18.11	$19.89
18/19	20/20	Jul 31	$0.39	$0.11	3.55	$18.61	$20.39
19/20	22/22	Aug 14	$0.39	$0.11	3.55	$19.11	$21.89
17/18	20/20	Aug 21	$0.39	$0.11	3.55	$17.11	$19.89
17/18	21/22	Aug 21	$0.39	$0.11	3.55	$17.11	$21.39
18/19	20/20	Aug 21	$0.39	$0.11	3.55	$18.61	$19.89
18/19	21/22	Aug 21	$0.39	$0.11	3.55	$18.61	$21.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$20.50	$21.00	Jul 24	$0.06	$0.44	7.33
$20.50	$21.00	$21.50	Jul 24	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 31	$0.07	$0.43	6.14
$23.00	$23.50	$24.00	Jul 31	$0.07	$0.43	6.14
$21.00	$21.50	$22.00	Aug 21	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.50	$20.00	$20.50	Aug 7	$0.05	$0.45	9.00
$16.50	$17.00	$17.50	Jul 31	$0.06	$0.44	7.33
$17.00	$17.50	$18.00	Aug 14	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 31	$0.07	$0.43	6.14
$20.50	$21.00	$21.50	Jul 31	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.16, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$20.50	1:2	Jul 24	-$0.08	$0.42
$23.00	$23.50	1:2	Jul 24	-$0.11	$0.39
$22.00	$22.50	1:2	Jul 24	-$0.19	$0.31
$23.00	$23.50	1:2	Jul 31	-$0.21	$0.29
$23.50	$24.00	1:2	Jul 31	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$16.50	1:2	Aug 28	-$0.16	$0.84
$20.00	$18.50	1:2	Aug 28	-$0.72	$0.78
$17.00	$16.00	1:2	Aug 21	-$0.36	$0.64
$17.00	$16.50	1:2	Jul 31	-$0.05	$0.45
$23.00	$21.00	1:2	Aug 28	-$1.61	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 11.50%, avg 4.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$2.30	0.57	0.0%	11.50%	11.50%	862	4.1K
$21.00	Aug 21	$1.98	0.51	5.0%	9.90%	14.90%	22	5
$20.00	Aug 7	$1.84	0.55	0.0%	9.20%	9.20%	170	1.1K
$21.00	Aug 14	$1.80	0.51	5.0%	9.00%	14.00%	14	124
$21.50	Aug 21	$1.69	0.47	7.5%	8.45%	15.95%	12	35
$22.00	Aug 21	$1.63	0.45	10.0%	8.15%	18.15%	59	1.1K
$20.50	Aug 7	$1.59	0.52	2.5%	7.95%	10.45%	8	124
$21.50	Aug 14	$1.56	0.47	7.5%	7.80%	15.30%	20	59
$22.50	Aug 21	$1.47	0.42	12.5%	7.35%	19.85%	100	5.7K
$21.00	Aug 7	$1.45	0.47	5.0%	7.25%	12.25%	6	127

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 29,826

Total Puts 10,502

Put/Call Ratio 0.35

Net Difference 19,324

Prior's Put/Call Breakdown

Total Calls 72,443

Total Puts 8,558

Put/Call Ratio 0.12

Net Difference 63,885

Prior 7-Day Put/Call Summary

Total Calls 735,844

Total Puts 94,225

Average Put/Call Ratio 0.13

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...

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