FIG - Options Database

FIG

FIGMA INC A

$22.75 -5.68%

$22.81 (+0.26%)🌙

as of 09/08 06:27 PM

(9/4 18:28) ◀

Tuesday, September 8, 2026 (6:27pm)

▶ (9/9 18:27)

◀ 9/8 18:27 ▶

Option Volume

Detail

ℹ

Current (09/08) 39,482

Calls: 27,454 (70%)

Puts: 12,028 (30%)

Prior (09/04) 39,347

Calls: 27,613 (70%)

Puts: 11,734 (30%)

Current vs Prior +0.34%

Calls: -0.58% (Calls)

Puts: +2.51% (Puts)

Prior 7-Day Total 247,081

Calls: 172,471 (70%)

Puts: 74,610 (30%)

Prior 7-Day Average 35,297

Calls: 24,638 (70%)

Puts: 10,658 (30%)

Current vs Prior 7-Day Avg +11.86%

Calls: +11.43%

Puts: +12.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08) $5.65M

Calls: $3.23M (57%)

Puts: $2.42M (43%)

Prior (09/04) $5.04M

Calls: $3.50M (69%)

Puts: $1.55M (31%)

Current vs Prior +12.04%

Calls: -7.73%

Puts: +56.74%

Prior 7-Day Total $47.46M

Calls: $34.57M (73%)

Puts: $12.90M (27%)

Prior 7-Day Average $6.78M

Calls: $4.94M (73%)

Puts: $1.84M (27%)

Current vs Prior 7-Day Avg -16.67%

Calls: -34.67%

Puts: +31.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08) 0.44

Prior (09/04) 0.42

Current vs Prior +3.10%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -3.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/08) 297,176

Calls: 196,931 (66%)

Puts: 100,245 (34%)

Prior (09/04) 302,444

Calls: 206,293 (68%)

Puts: 96,151 (32%)

Current vs Prior -1.74%

Prior 7-Day Total 2,047,621

Calls: 1,443,467 (70%)

Puts: 604,154 (30%)

Prior 7-Day Average 292,517

Calls: 206,209 (70%)

Puts: 86,307 (30%)

Current vs Prior 7-Day Avg +1.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 8.22% | 11.56%11.56% | 18.55%

Prior 8.42% | 11.61%11.61% | 19.53%

Current vs Prior -2.33% | -0.42%-0.42% | -5.01%

Prior 7-Day Avg 6.45% | 10.47%12.91% | 19.79%

Current vs 7-Day Avg +27.41% | +10.40%-10.43% | -6.26%

Prior 7-Day Eod 8.42% | 11.61%11.61% | 19.53%

Current vs 7-Day Eod -2.33% | -0.42%-0.42% | -5.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.30% | 9.32%

Calls: 32.69% | 9.70%

Puts: 35.90% | 8.94%

Prior 34.30% | 9.32%

Calls: 32.69% | 9.70%

Puts: 35.90% | 8.94%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 35.62% | 11.13%

Calls: 31.42% | 12.19%

Puts: 39.82% | 10.06%

Current vs 7-Day Avg -3.72% | -16.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (27,454 calls vs 12,028 puts). Call-heavy open interest (196,931 calls vs 100,245 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 6 of results (avg 7.3%, best 5.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	2.20	2.35	$2.28	6.6%	80	0.56	1.5K
$25.00	Oct 16	1.32	1.42	$1.37	7.3%	2.2K	0.40	5.5K
$20.00	Sep 18	2.85	3.15	$3.00	10.0%	11	0.88	4.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	1.89	1.99	$1.94	5.2%	289	0.43	1.4K
$20.00	Oct 16	0.83	0.88	$0.86	5.8%	272	0.25	8.6K
$25.00	Oct 16	3.30	3.60	$3.45	8.7%	72	0.60	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.79, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 11	0.25	0.30	$0.28	17.9%	730	0.28	159
$23.00	Sep 11	0.55	0.65	$0.60	16.7%	606	0.50	52
$23.50	Sep 18	0.72	0.85	$0.78	16.7%	443	0.43	66
$23.00	Sep 18	0.92	1.02	$0.97	10.3%	538	0.50	7
$24.00	Sep 25	0.84	1.00	$0.92	17.4%	189	0.40	165

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	0.69	0.80	$0.75	14.7%	395	0.36	79
$22.50	Sep 18	0.93	1.03	$0.98	10.2%	516	0.43	3.5K
$22.00	Sep 25	0.88	1.06	$0.97	18.6%	394	0.38	83
$20.00	Oct 16	0.83	0.88	$0.86	5.8%	272	0.25	8.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	3.00	5.45	$4.22	58.1%	3	1.00	--
$19.00	Sep 11	2.89	4.20	$3.55	36.9%	11	0.99	5
$19.50	Sep 11	2.69	4.05	$3.37	40.4%	2	0.96	--
$20.00	Sep 11	1.93	4.25	$3.09	75.1%	3	0.95	8
$19.00	Sep 18	2.78	5.20	$3.99	60.7%	7	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Sep 11	2.15	3.20	$2.68	39.2%	9	1.00	87
$26.00	Sep 11	3.00	4.00	$3.50	28.6%	33	1.00	470
$26.50	Sep 11	3.40	4.15	$3.78	19.8%	7	1.00	216
$27.00	Sep 11	3.65	4.85	$4.25	28.2%	23	1.00	600
$25.00	Sep 11	2.12	2.60	$2.36	20.3%	96	0.96	771

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 24.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	1.32	1.42	$1.37	7.3%	2.2K	0.40	5.5K
$26.00	Sep 11	0.01	0.06	$0.03	166.7%	1.7K	0.05	1.8K
$24.50	Sep 11	0.12	0.22	$0.17	58.8%	1.3K	0.19	680
$25.00	Sep 18	0.35	0.50	$0.43	34.9%	1.2K	0.26	13.8K
$23.50	Sep 11	0.35	0.44	$0.40	22.5%	738	0.38	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 11	0.31	0.45	$0.38	36.8%	1.1K	0.30	57
$22.50	Sep 11	0.45	0.66	$0.56	37.5%	718	0.40	274
$20.00	Oct 2	0.44	0.60	$0.52	30.8%	554	0.21	429
$22.50	Sep 18	0.93	1.03	$0.98	10.2%	516	0.43	3.5K
$23.00	Sep 11	0.77	0.96	$0.87	21.8%	472	0.52	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 30.0%, max 36.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 11	Oct 23	94.5%	69.2%	36.6%	25	102
$24.50	Sep 11	Oct 9	81.1%	71.0%	14.3%	1.3K	690

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 11	Oct 23	94.5%	69.2%	36.6%	1.1K	57
$21.50	Sep 11	Oct 23	92.0%	68.8%	33.8%	225	275
$22.50	Sep 11	Oct 23	92.6%	72.0%	28.7%	736	275

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 4.00, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Sep 25	$0.20	$0.80	$0.20	73%	4.00	$21.20
$19.00	$19.50	Sep 11	$0.18	$0.32	$0.18	99%	1.78	$19.18
$20.00	$22.50	Oct 16	$1.37	$1.13	$1.37	75%	0.82	$21.37
$22.50	$25.00	Oct 16	$0.91	$1.59	$0.91	56%	1.75	$23.41
$26.00	$27.00	Oct 23	$0.12	$0.88	$0.12	36%	7.33	$26.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Oct 9	$0.43	$0.57	$0.43	69%	1.33	$25.57
$26.50	$26.00	Sep 11	$0.28	$0.22	$0.28	100%	0.79	$26.22
$25.50	$25.00	Sep 11	$0.32	$0.18	$0.32	100%	0.56	$25.18
$24.50	$24.00	Sep 11	$0.31	$0.19	$0.31	87%	0.61	$24.19
$24.50	$24.00	Oct 9	$0.19	$0.31	$0.19	60%	1.63	$24.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.76, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 23	$0.63	$0.63	$0.37	52%	1.70	$24.63
$26.00	$26.50	Sep 25	$0.16	$0.16	$0.34	77%	0.47	$26.16
$24.50	$25.00	Sep 25	$0.22	$0.22	$0.28	64%	0.79	$24.72
$24.50	$25.00	Oct 2	$0.23	$0.23	$0.27	62%	0.85	$24.73
$26.00	$26.50	Sep 18	$0.11	$0.11	$0.39	82%	0.28	$26.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$20.00	Oct 16	$1.08	$1.08	$1.42	56%	0.76	$21.42
$22.50	$22.00	Oct 9	$0.34	$0.34	$0.16	57%	2.13	$22.16
$22.50	$22.00	Oct 23	$0.34	$0.34	$0.16	57%	2.13	$22.16
$22.00	$21.00	Oct 9	$0.45	$0.45	$0.55	61%	0.82	$21.55
$21.00	$20.00	Oct 9	$0.36	$0.36	$0.64	70%	0.56	$20.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.36, cheapest $0.37)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Sep 11	Sep 18	$0.33	92.6%	76.2%
$23.00	Sep 11	Sep 18	$0.37	77.0%	70.0%
$23.50	Sep 11	Sep 18	$0.38	76.9%	71.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Sep 11	Sep 18	$0.37	94.5%	75.3%
$22.50	Sep 11	Sep 18	$0.42	92.6%	76.2%
$23.00	Sep 11	Sep 18	$0.43	77.0%	70.0%
$23.50	Sep 11	Sep 18	$0.19	76.9%	71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 6.46% of stock, avg 14.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Sep 11	$0.60	$0.87	$1.47	$21.53	$24.47	6.46%
$22.00	Sep 11	$1.14	$0.38	$1.52	$20.48	$23.52	6.68%
$22.50	Sep 11	$1.00	$0.56	$1.56	$20.94	$24.06	6.86%
$24.00	Sep 11	$0.28	$1.45	$1.73	$22.27	$25.73	7.60%
$21.50	Sep 11	$1.55	$0.23	$1.78	$19.72	$23.28	7.82%
$23.50	Sep 11	$0.40	$1.40	$1.80	$21.70	$25.30	7.91%
$24.50	Sep 11	$0.17	$1.76	$1.93	$22.57	$26.43	8.48%
$21.00	Sep 11	$1.92	$0.11	$2.03	$18.97	$23.03	8.92%
$22.00	Sep 18	$1.41	$0.75	$2.16	$19.84	$24.16	9.49%
$23.00	Sep 18	$0.97	$1.30	$2.27	$20.73	$25.27	9.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.66% of stock, avg 8.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$20.50	Sep 11	$0.09	$0.06	$0.15	$20.35	$25.65
$25.00	$20.50	Sep 11	$0.10	$0.06	$0.16	$20.34	$25.16
$25.50	$21.00	Sep 11	$0.09	$0.11	$0.20	$20.80	$25.70
$25.00	$21.00	Sep 11	$0.10	$0.11	$0.21	$20.79	$25.21
$24.50	$20.50	Sep 11	$0.17	$0.06	$0.23	$20.27	$24.73
$24.50	$21.00	Sep 11	$0.17	$0.11	$0.28	$20.72	$24.78
$25.50	$21.50	Sep 11	$0.09	$0.23	$0.32	$21.18	$25.82
$25.00	$21.50	Sep 11	$0.10	$0.23	$0.33	$21.17	$25.33
$24.50	$21.50	Sep 11	$0.17	$0.23	$0.40	$21.10	$24.90
$24.00	$20.50	Sep 11	$0.28	$0.06	$0.34	$20.16	$24.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.63, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	26/26	Oct 2	$0.31	$0.19	58%	1.63	$18.69	$26.31
19/20	26/26	Sep 25	$0.28	$0.22	64%	1.27	$19.22	$26.28
20/20	26/26	Sep 25	$0.29	$0.21	55%	1.38	$20.21	$26.29
20/20	26/26	Sep 25	$0.26	$0.24	60%	1.08	$19.74	$26.26
21/22	26/26	Oct 2	$0.37	$0.13	37%	2.85	$21.13	$26.37
20/20	26/26	Oct 2	$0.32	$0.18	46%	1.78	$20.18	$26.32
20/21	26/26	Sep 25	$0.30	$0.20	50%	1.50	$20.70	$26.30
21/22	26/26	Sep 18	$0.28	$0.22	52%	1.27	$21.22	$26.28
21/22	25/26	Sep 18	$0.30	$0.20	44%	1.50	$21.20	$25.30
20/21	26/26	Oct 2	$0.30	$0.20	42%	1.50	$20.70	$26.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 4.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Oct 16	$0.46	$2.04	35%	4.43
$23.00	$23.50	$24.00	Sep 11	$0.08	$0.42	22%	5.25
$22.00	$22.50	$23.00	Oct 2	$0.06	$0.44	10%	7.33
$25.50	$26.00	$26.50	Oct 9	$0.05	$0.45	6%	9.00
$24.50	$25.00	$25.50	Sep 11	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Oct 16	$0.43	$2.07	36%	4.81
$20.00	$21.00	$22.00	Oct 9	$0.09	$0.91	16%	10.11
$20.50	$21.00	$21.50	Sep 11	$0.07	$0.43	14%	6.14
$22.50	$23.00	$23.50	Oct 2	$0.06	$0.44	10%	7.33
$19.00	$20.00	$21.00	Sep 18	$0.14	$0.86	17%	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. 43 found (best net $-0.43, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Oct 16	-$0.91	$1.59
$22.50	$25.00	1:2	Oct 16	-$0.46	$2.04
$20.00	$22.00	1:2	Oct 9	-$0.96	$1.04
$21.00	$22.00	1:2	Sep 18	-$0.51	$0.49
$22.50	$23.00	1:2	Sep 11	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Oct 16	-$0.43	$2.07
$20.00	$19.00	1:2	Oct 2	-$0.06	$0.94
$22.00	$21.50	1:2	Sep 11	-$0.08	$0.42
$23.00	$22.50	1:2	Sep 11	-$0.25	$0.25
$20.50	$20.00	1:2	Sep 11	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 7.69%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.00	Oct 23	$1.75	0.48	5.5%	7.69%	13.19%	3	--
$26.00	Oct 23	$1.08	0.36	14.3%	4.75%	19.03%	86	--
$27.00	Oct 23	$0.83	0.33	18.7%	3.65%	22.33%	4	248
$23.50	Oct 23	$1.85	0.50	3.3%	8.13%	11.43%	71	26
$25.00	Oct 16	$1.32	0.40	9.9%	5.80%	15.69%	2.2K	5.5K
$25.50	Oct 23	$1.09	0.38	12.1%	4.79%	16.88%	1	1
$23.00	Oct 23	$1.95	0.54	1.1%	8.57%	9.67%	63	140
$25.00	Oct 23	$1.07	0.41	9.9%	4.70%	14.59%	144	11
$24.50	Oct 9	$1.11	0.42	7.7%	4.88%	12.57%	2	10
$23.50	Oct 9	$1.46	0.50	3.3%	6.42%	9.71%	115	58

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 27,454

Total Puts 12,028

Put/Call Ratio 0.44

Net Difference 15,426

Prior's Put/Call Breakdown

Total Calls 27,613

Total Puts 11,734

Put/Call Ratio 0.42

Net Difference 15,879

Prior 7-Day Put/Call Summary

Total Calls 172,471

Total Puts 74,610

Average Put/Call Ratio 0.46

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