FIG - Options Database

FIG

FIGMA INC A

$23.91 +3.06%

$23.85 (-0.24%)🌙

as of 09/14 06:33 PM

(9/11 18:27) ◀

Monday, September 14, 2026 (6:33pm)

▶ (9/15 18:33)

◀ 9/14 18:33 ▶

Option Volume

Detail

ℹ

Current (09/14) 23,231

Calls: 18,410 (79%)

Puts: 4,821 (21%)

Prior (09/11) 36,148

Calls: 25,355 (70%)

Puts: 10,793 (30%)

Current vs Prior -35.73%

Calls: -27.39% (Calls)

Puts: -55.33% (Puts)

Prior 7-Day Total 229,414

Calls: 157,689 (69%)

Puts: 71,725 (31%)

Prior 7-Day Average 32,773

Calls: 22,527 (69%)

Puts: 10,246 (31%)

Current vs Prior 7-Day Avg -29.12%

Calls: -18.28%

Puts: -52.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14) $3.88M

Calls: $2.62M (68%)

Puts: $1.26M (32%)

Prior (09/11) $2.83M

Calls: $1.93M (68%)

Puts: $899.0K (32%)

Current vs Prior +37.22%

Calls: +35.87%

Puts: +40.11%

Prior 7-Day Total $32.29M

Calls: $17.99M (56%)

Puts: $14.30M (44%)

Prior 7-Day Average $4.61M

Calls: $2.57M (56%)

Puts: $2.04M (44%)

Current vs Prior 7-Day Avg -15.95%

Calls: +1.87%

Puts: -38.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14) 0.26

Prior (09/11) 0.43

Current vs Prior -38.48%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -42.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/14) 293,950

Calls: 204,652 (70%)

Puts: 89,298 (30%)

Prior (09/11) 300,809

Calls: 205,638 (68%)

Puts: 95,171 (32%)

Current vs Prior -2.28%

Prior 7-Day Total 2,072,724

Calls: 1,413,573 (68%)

Puts: 659,151 (32%)

Prior 7-Day Average 296,103

Calls: 201,939 (68%)

Puts: 94,164 (32%)

Current vs Prior 7-Day Avg -0.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 7.78% | 11.21%7.78% | 17.36%

Prior 7.63% | 11.64%7.63% | 16.59%

Current vs Prior +1.96% | -3.69%+1.96% | +4.59%

Prior 7-Day Avg 6.53% | 10.76%10.72% | 18.39%

Current vs 7-Day Avg +19.17% | +4.20%-27.41% | -5.63%

Prior 7-Day Eod 7.63% | 11.64%7.63% | 16.59%

Current vs 7-Day Eod +1.96% | -3.69%+1.96% | +4.59%

Sentiment BEARISHBEARISH

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 34.30% | 9.32%

Calls: 32.69% | 9.70%

Puts: 35.90% | 8.94%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.62M). Extreme bullish P/C ratio of 0.26 - heavy call buying (18,410 calls vs 4,821 puts). P/C ratio dropping 38% - sentiment shifting bullish. Call-heavy open interest (204,652 calls vs 89,298 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 2 of results (avg 8.9%, best 8.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	1.53	1.67	$1.60	8.7%	1.1K	0.46	5.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	2.44	2.67	$2.55	9.0%	46	0.54	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.68, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.28	0.34	$0.31	19.4%	108	0.20	160
$25.50	Sep 25	0.56	0.67	$0.62	17.7%	66	0.34	148
$24.50	Sep 25	0.86	1.02	$0.94	17.0%	114	0.46	1.1K
$26.00	Oct 2	0.72	0.83	$0.77	14.3%	42	0.33	1.1K
$25.50	Oct 2	0.85	0.98	$0.92	14.1%	82	0.37	123

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.47	0.55	$0.51	15.7%	224	0.17	8.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.90	4.65	$3.78	46.3%	23	0.96	4.2K
$21.00	Sep 18	2.82	4.10	$3.46	37.0%	18	0.94	57
$20.50	Sep 25	2.08	4.20	$3.14	67.5%	3	0.93	--
$21.50	Sep 18	1.98	2.98	$2.48	40.3%	117	0.92	122
$19.50	Sep 18	2.62	5.55	$4.09	71.6%	5	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Sep 18	3.35	5.95	$4.65	55.9%	3	1.00	115
$27.50	Sep 18	3.05	4.25	$3.65	32.9%	4	0.94	--
$28.50	Sep 25	3.50	6.05	$4.78	53.3%	2	0.93	--
$27.00	Sep 18	3.00	3.60	$3.30	18.2%	5	0.93	106
$28.00	Sep 25	3.80	4.80	$4.30	23.3%	2	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 15.3K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	0.63	0.90	$0.77	35.1%	2.7K	0.50	4.1K
$25.00	Sep 18	0.33	0.44	$0.39	28.2%	2.2K	0.31	11.7K
$25.00	Oct 16	1.53	1.67	$1.60	8.7%	1.1K	0.46	5.7K
$27.00	Sep 18	0.00	0.11	$0.06	183.3%	693	0.07	493
$26.00	Sep 18	0.16	0.20	$0.18	22.2%	644	0.17	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	0.33	0.43	$0.38	26.3%	447	0.30	287
$24.00	Sep 18	0.73	0.92	$0.83	22.9%	339	0.50	288
$22.50	Sep 18	0.23	0.29	$0.26	23.1%	299	0.22	6.2K
$22.00	Sep 18	0.11	0.33	$0.22	100.0%	238	0.17	531
$20.00	Oct 16	0.47	0.55	$0.51	15.7%	224	0.17	8.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 14.1%, max 33.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 18	Oct 2	91.0%	68.0%	33.8%	85	399
$26.00	Sep 18	Oct 23	81.3%	69.7%	16.7%	645	1.4K
$22.50	Sep 18	Oct 23	80.7%	71.1%	13.5%	96	1.8K
$23.50	Sep 18	Oct 23	79.7%	71.4%	11.7%	143	694
$24.50	Sep 18	Oct 2	83.4%	75.5%	10.4%	489	301

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 18	Oct 23	91.0%	71.0%	28.1%	241	683
$23.50	Sep 18	Oct 9	79.7%	64.5%	23.6%	133	372
$22.50	Sep 18	Oct 23	80.7%	71.1%	13.5%	306	6.2K
$24.50	Sep 18	Oct 9	83.4%	76.2%	9.4%	9	160
$23.00	Sep 18	Oct 23	77.9%	71.4%	9.2%	467	371

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 1.31, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$25.00	Oct 16	$1.08	$1.42	$1.08	66%	1.31	$23.58
$22.00	$22.50	Sep 25	$0.15	$0.35	$0.15	78%	2.33	$22.15
$25.00	$26.00	Oct 9	$0.16	$0.84	$0.16	43%	5.25	$25.16
$23.50	$24.00	Oct 23	$0.12	$0.38	$0.12	57%	3.17	$23.62
$19.50	$20.00	Sep 18	$0.31	$0.19	$0.31	89%	0.61	$19.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.50	Sep 25	$0.11	$0.39	$0.11	82%	3.55	$26.89
$26.00	$25.50	Sep 18	$0.22	$0.28	$0.22	83%	1.27	$25.78
$25.50	$25.00	Sep 25	$0.22	$0.28	$0.22	67%	1.27	$25.28
$24.50	$24.00	Oct 9	$0.19	$0.31	$0.19	52%	1.63	$24.31
$24.50	$24.00	Sep 18	$0.22	$0.28	$0.22	59%	1.27	$24.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.47, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Oct 9	$0.24	$0.24	$0.26	67%	0.92	$26.74
$25.00	$25.50	Sep 18	$0.21	$0.21	$0.29	69%	0.72	$25.21
$27.50	$28.00	Sep 25	$0.13	$0.13	$0.37	84%	0.35	$27.63
$28.00	$28.50	Oct 23	$0.21	$0.21	$0.29	70%	0.72	$28.21
$24.00	$24.50	Sep 25	$0.31	$0.31	$0.19	47%	1.63	$24.31

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$20.00	Oct 16	$0.80	$0.80	$1.70	66%	0.47	$21.70
$22.50	$22.00	Oct 9	$0.27	$0.27	$0.23	66%	1.17	$22.23
$20.50	$20.00	Sep 18	$0.14	$0.14	$0.36	89%	0.39	$20.36
$21.50	$21.00	Oct 23	$0.24	$0.24	$0.26	72%	0.92	$21.26
$21.50	$21.00	Oct 2	$0.20	$0.20	$0.30	78%	0.67	$21.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.39, cheapest $0.24)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Sep 18	Sep 25	$0.44	79.7%	64.9%
$24.50	Sep 18	Sep 25	$0.36	83.4%	70.0%
$24.00	Sep 18	Sep 25	$0.48	80.7%	73.2%
$25.00	Sep 18	Sep 25	$0.43	80.2%	74.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Sep 18	Sep 25	$0.24	79.7%	64.9%
$24.50	Sep 18	Sep 25	$0.45	83.4%	70.0%
$24.00	Sep 18	Sep 25	$0.38	80.7%	73.2%
$25.00	Sep 18	Sep 25	$0.31	80.2%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 6.69% of stock, avg 12.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.00	Sep 18	$0.77	$0.83	$1.60	$22.40	$25.60	6.69%
$23.50	Sep 18	$1.03	$0.59	$1.62	$21.88	$25.12	6.78%
$24.50	Sep 18	$0.58	$1.05	$1.63	$22.87	$26.13	6.82%
$23.00	Sep 18	$1.33	$0.38	$1.71	$21.29	$24.71	7.15%
$25.00	Sep 18	$0.39	$1.54	$1.93	$23.07	$26.93	8.07%
$22.50	Sep 18	$1.73	$0.26	$1.99	$20.51	$24.49	8.32%
$25.50	Sep 18	$0.18	$2.00	$2.18	$23.32	$27.68	9.12%
$22.00	Sep 18	$2.05	$0.22	$2.27	$19.73	$24.27	9.49%
$23.50	Sep 25	$1.47	$0.83	$2.30	$21.20	$25.80	9.62%
$26.00	Sep 18	$0.18	$2.22	$2.40	$23.60	$28.40	10.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.46% of stock, avg 7.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.50	$22.00	Sep 18	$0.13	$0.22	$0.35	$21.65	$26.85
$26.00	$22.00	Sep 18	$0.18	$0.22	$0.40	$21.60	$26.40
$25.50	$22.00	Sep 18	$0.18	$0.22	$0.40	$21.60	$25.90
$26.50	$22.50	Sep 18	$0.13	$0.26	$0.39	$22.11	$26.89
$25.50	$22.50	Sep 18	$0.18	$0.26	$0.44	$22.06	$25.94
$26.00	$22.50	Sep 18	$0.18	$0.26	$0.44	$22.06	$26.44
$26.50	$23.00	Sep 18	$0.13	$0.38	$0.51	$22.49	$27.01
$25.50	$23.00	Sep 18	$0.18	$0.38	$0.56	$22.44	$26.06
$26.00	$23.00	Sep 18	$0.18	$0.38	$0.56	$22.44	$26.56
$25.00	$22.00	Sep 18	$0.39	$0.22	$0.61	$21.39	$25.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 2.33, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	25/26	Sep 18	$0.35	$0.15	57%	2.33	$20.15	$25.35
22/22	28/28	Sep 25	$0.31	$0.19	61%	1.63	$21.69	$27.81
22/22	25/26	Sep 18	$0.35	$0.15	51%	2.33	$21.65	$25.35
20/21	28/28	Sep 25	$0.24	$0.26	71%	0.92	$20.76	$27.74
21/22	28/28	Oct 2	$0.30	$0.20	59%	1.50	$21.20	$28.30
22/22	26/26	Sep 25	$0.37	$0.13	44%	2.85	$21.63	$25.87
22/22	28/28	Oct 23	$0.39	$0.11	38%	3.55	$21.61	$28.39
21/22	27/28	Oct 2	$0.32	$0.18	52%	1.78	$21.18	$27.32
22/23	28/28	Sep 25	$0.33	$0.17	49%	1.94	$22.67	$27.83
20/21	26/26	Sep 25	$0.30	$0.20	54%	1.50	$20.70	$25.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 4.68, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.50	$24.00	$24.50	Sep 18	$0.07	$0.43	19%	6.14
$26.50	$27.00	$27.50	Sep 18	$0.05	$0.45	8%	9.00
$27.00	$27.50	$28.00	Oct 2	$0.06	$0.44	7%	7.33
$22.50	$23.00	$23.50	Sep 18	$0.10	$0.40	18%	4.00
$24.50	$25.00	$25.50	Oct 2	$0.09	$0.41	10%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Oct 16	$0.44	$2.06	37%	4.68
$23.00	$24.00	$25.00	Oct 23	$0.06	$0.94	14%	15.67
$24.00	$24.50	$25.00	Sep 25	$0.06	$0.44	13%	7.33
$22.00	$22.50	$23.00	Sep 25	$0.07	$0.43	12%	6.14
$22.50	$23.00	$23.50	Sep 18	$0.09	$0.41	18%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.89, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Oct 16	-$0.89	$1.61
$22.50	$25.00	1:2	Oct 16	-$0.52	$1.98
$22.00	$23.00	1:2	Oct 2	-$0.71	$0.29
$26.00	$26.50	1:2	Sep 18	-$0.08	$0.42
$24.50	$25.00	1:2	Sep 18	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Oct 16	-$0.07	$2.43
$22.00	$21.50	1:2	Sep 25	-$0.06	$0.44
$23.50	$23.00	1:2	Sep 18	-$0.17	$0.33
$23.00	$22.50	1:2	Sep 18	-$0.14	$0.36
$21.50	$21.00	1:2	Oct 2	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 7.11%, avg 3.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Oct 23	$1.70	0.47	4.6%	7.11%	11.67%	59	167
$27.50	Oct 23	$0.95	0.32	15.0%	3.97%	18.99%	7	24
$27.00	Oct 23	$1.03	0.34	12.9%	4.31%	17.23%	13	279
$25.00	Oct 16	$1.53	0.46	4.6%	6.40%	10.96%	1.1K	5.7K
$26.00	Oct 23	$1.15	0.40	8.7%	4.81%	13.55%	1	--
$24.00	Oct 23	$1.93	0.54	0.4%	8.07%	8.45%	4	8
$28.00	Oct 23	$0.63	0.30	17.1%	2.63%	19.74%	5	--
$28.50	Oct 23	$0.56	0.26	19.2%	2.34%	21.54%	1	--
$26.00	Oct 9	$0.96	0.37	8.7%	4.02%	12.76%	26	23
$26.50	Oct 9	$0.73	0.33	10.8%	3.05%	13.89%	1	--

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 18,410

Total Puts 4,821

Put/Call Ratio 0.26

Net Difference 13,589

Prior's Put/Call Breakdown

Total Calls 25,355

Total Puts 10,793

Put/Call Ratio 0.43

Net Difference 14,562

Prior 7-Day Put/Call Summary

Total Calls 157,689

Total Puts 71,725

Average Put/Call Ratio 0.45

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