FIG - Options Database

FIG

FIGMA INC A

$22.69 -2.58%

$22.77 (+0.35%)🌙

as of 09/18 06:29 PM

(9/15 18:33) ◀

Friday, September 18, 2026 (6:29pm)

▶ (9/21 18:29)

◀ 9/18 18:29 ▶

Option Volume

Detail

ℹ

Current (09/18) 24,153

Calls: 15,580 (65%)

Puts: 8,573 (35%)

Prior (09/15) 17,773

Calls: 11,404 (64%)

Puts: 6,369 (36%)

Current vs Prior +35.90%

Calls: +36.62% (Calls)

Puts: +34.61% (Puts)

Prior 7-Day Total 227,004

Calls: 157,177 (69%)

Puts: 69,827 (31%)

Prior 7-Day Average 32,429

Calls: 22,453 (69%)

Puts: 9,975 (31%)

Current vs Prior 7-Day Avg -25.52%

Calls: -30.61%

Puts: -14.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $3.54M

Calls: $2.37M (67%)

Puts: $1.16M (33%)

Prior (09/15) $2.37M

Calls: $1.69M (71%)

Puts: $686.0K (29%)

Current vs Prior +49.17%

Calls: +40.90%

Puts: +69.48%

Prior 7-Day Total $29.80M

Calls: $17.14M (58%)

Puts: $12.66M (42%)

Prior 7-Day Average $4.26M

Calls: $2.45M (58%)

Puts: $1.81M (42%)

Current vs Prior 7-Day Avg -16.90%

Calls: -3.00%

Puts: -35.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.55

Prior (09/15) 0.56

Current vs Prior -1.47%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +22.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 270,474

Calls: 183,058 (68%)

Puts: 87,416 (32%)

Prior (09/15) 261,033

Calls: 175,063 (67%)

Puts: 85,970 (33%)

Current vs Prior +3.62%

Prior 7-Day Total 2,073,088

Calls: 1,399,013 (67%)

Puts: 674,075 (33%)

Prior 7-Day Average 296,155

Calls: 199,859 (67%)

Puts: 96,296 (33%)

Current vs Prior 7-Day Avg -8.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.29% | 8.29%2.29% | 14.76%

Prior 7.29% | 10.47%7.29% | 16.96%

Current vs Prior +13.71% | +12.40%-68.55% | -12.95%

Prior 7-Day Avg 7.18% | 10.94%9.43% | 18.05%

Current vs 7-Day Avg +15.42% | +7.53%-75.69% | -18.21%

Prior 7-Day Eod 7.29% | 10.47%7.29% | 16.96%

Current vs 7-Day Eod +13.71% | +12.40%-68.55% | -12.95%

Sentiment BEARISHBULLISH

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 67% call dollar volume ($2.37M). Bullish P/C ratio of 0.55. Call-heavy open interest (183,058 calls vs 87,416 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 8.5%, best 7.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.60	2.80	$2.70	7.4%	44	1.00	4.1K
$20.00	Oct 16	3.15	3.45	$3.30	9.1%	7	0.79	6.1K
$22.50	Oct 16	1.73	1.91	$1.82	9.9%	331	0.56	1.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	1.47	1.58	$1.53	7.2%	48	0.44	2.1K
$25.00	Oct 23	3.10	3.35	$3.23	7.7%	2	0.63	--
$25.00	Oct 16	3.00	3.30	$3.15	9.5%	225	0.65	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.67, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	0.16	0.18	$0.17	11.8%	427	0.16	1.8K
$23.00	Sep 25	0.61	0.70	$0.66	13.6%	301	0.46	216
$22.50	Sep 25	0.82	0.97	$0.90	16.7%	29	0.57	274
$24.00	Oct 9	0.87	1.02	$0.95	15.8%	115	0.40	620
$25.00	Oct 16	0.90	1.02	$0.96	12.5%	370	0.35	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 25	0.25	0.30	$0.28	17.9%	189	0.24	585
$22.00	Sep 25	0.41	0.46	$0.44	11.4%	182	0.33	3.7K
$22.50	Sep 25	0.60	0.69	$0.65	13.8%	399	0.44	168
$20.00	Oct 16	0.50	0.61	$0.55	20.0%	168	0.21	8.9K
$20.00	Oct 30	0.80	0.90	$0.85	11.8%	589	0.25	245

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	2.60	2.80	$2.70	7.4%	44	1.00	4.1K
$22.00	Sep 18	0.50	1.01	$0.76	67.1%	426	1.00	310
$20.00	Sep 25	2.39	3.15	$2.77	27.4%	6	0.96	9
$21.00	Sep 18	1.52	1.94	$1.73	24.3%	22	0.96	102
$19.50	Sep 25	2.86	4.75	$3.81	49.6%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Sep 18	2.45	3.05	$2.75	21.8%	7	0.98	24
$25.00	Sep 18	2.18	2.48	$2.33	12.9%	167	0.98	5.3K
$24.00	Sep 18	1.16	1.52	$1.34	26.9%	1.6K	0.98	2.0K
$23.50	Sep 18	0.51	1.01	$0.76	65.8%	44	0.97	343
$26.00	Sep 18	3.05	3.50	$3.28	13.7%	527	0.96	576

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 18.1K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Sep 25	0.07	0.26	$0.17	111.8%	2.1K	0.18	1.1K
$25.50	Sep 25	0.10	0.13	$0.12	25.0%	1.8K	0.12	1.8K
$24.00	Sep 25	0.32	0.44	$0.38	31.6%	1.5K	0.30	607
$23.00	Sep 18	0.00	0.03	$0.02	150.0%	627	0.10	928
$22.50	Sep 18	0.18	0.32	$0.25	56.0%	493	0.78	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 18	1.16	1.52	$1.34	26.9%	1.6K	0.98	2.0K
$22.50	Sep 18	0.00	0.15	$0.08	187.5%	1.2K	0.36	6.8K
$20.00	Oct 30	0.80	0.90	$0.85	11.8%	589	0.25	245
$26.00	Sep 18	3.05	3.50	$3.28	13.7%	527	0.96	576
$22.50	Sep 25	0.60	0.69	$0.65	13.8%	399	0.44	168

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 2063.6%, max 5807.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 18	Oct 23	1537.6%	66.6%	2207.7%	117	542
$22.50	Sep 18	Oct 30	177.1%	63.1%	180.9%	536	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Sep 18	Oct 30	3946.9%	66.8%	5807.6%	16	120
$24.50	Sep 18	Sep 25	1537.6%	56.6%	2615.4%	117	279
$21.50	Sep 18	Oct 23	995.1%	66.8%	1389.0%	40	787
$22.50	Sep 18	Oct 30	177.1%	63.1%	180.9%	1.2K	6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 0.69, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$22.50	Oct 16	$1.48	$1.02	$1.48	79%	0.69	$21.48
$24.50	$25.50	Oct 23	$0.12	$0.88	$0.12	40%	7.33	$24.62
$20.00	$22.00	Oct 9	$1.26	$0.74	$1.26	82%	0.59	$21.26
$22.50	$25.00	Oct 16	$0.86	$1.64	$0.86	56%	1.91	$23.36
$23.00	$24.00	Oct 23	$0.27	$0.73	$0.27	52%	2.70	$23.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Oct 9	$0.50	$0.50	$0.50	71%	1.00	$24.50
$23.00	$22.50	Sep 18	$0.19	$0.31	$0.19	90%	1.63	$22.81
$22.50	$22.00	Oct 2	$0.14	$0.36	$0.14	43%	2.57	$22.36
$23.50	$23.00	Oct 2	$0.22	$0.28	$0.22	56%	1.27	$23.28
$23.50	$23.00	Sep 25	$0.27	$0.23	$0.27	66%	0.85	$23.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 1.90, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$27.00	Oct 30	$1.31	$1.31	$0.69	55%	1.90	$26.31
$24.50	$25.00	Sep 18	$0.39	$0.39	$0.11	74%	3.55	$24.89
$23.50	$24.00	Oct 2	$0.32	$0.32	$0.18	55%	1.78	$23.82
$25.50	$26.00	Oct 23	$0.26	$0.26	$0.24	65%	1.08	$25.76
$24.00	$24.50	Sep 25	$0.21	$0.21	$0.29	70%	0.72	$24.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$20.00	Oct 16	$0.98	$0.98	$1.52	56%	0.64	$21.52
$22.00	$20.00	Oct 9	$0.62	$0.62	$1.38	62%	0.45	$21.38
$21.50	$21.00	Sep 18	$0.20	$0.20	$0.30	76%	0.67	$21.30
$21.00	$20.50	Oct 30	$0.27	$0.27	$0.23	67%	1.17	$20.73
$21.50	$21.00	Oct 23	$0.27	$0.27	$0.23	64%	1.17	$21.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.57, cheapest $0.57)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Sep 18	Sep 25	$0.57	177.1%	60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.28% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Sep 18	$0.02	$0.27	$0.29	$22.71	$23.29	1.28%
$22.50	Sep 18	$0.25	$0.08	$0.33	$22.17	$22.83	1.45%
$22.00	Sep 18	$0.76	$0.01	$0.77	$21.23	$22.77	3.39%
$23.50	Sep 18	$0.01	$0.76	$0.77	$22.73	$24.27	3.39%
$24.00	Sep 18	$0.01	$1.34	$1.35	$22.65	$25.35	5.95%
$21.50	Sep 18	$1.14	$0.25	$1.39	$20.11	$22.89	6.13%
$22.50	Sep 25	$0.90	$0.65	$1.55	$20.95	$24.05	6.83%
$22.00	Sep 25	$1.17	$0.44	$1.61	$20.39	$23.61	7.10%
$23.00	Sep 25	$0.66	$0.98	$1.64	$21.36	$24.64	7.23%
$23.50	Sep 25	$0.39	$1.25	$1.64	$21.86	$25.14	7.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.31% of stock, avg 6.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$21.00	Sep 18	$0.02	$0.05	$0.07	$20.93	$23.07
$23.00	$22.50	Sep 18	$0.02	$0.08	$0.10	$22.40	$23.10
$25.00	$20.50	Sep 25	$0.17	$0.09	$0.26	$20.24	$25.26
$24.50	$20.50	Sep 25	$0.17	$0.09	$0.26	$20.24	$24.76
$23.00	$21.50	Sep 18	$0.02	$0.25	$0.27	$21.23	$23.27
$25.00	$21.00	Sep 25	$0.17	$0.14	$0.31	$20.69	$25.31
$24.50	$21.00	Sep 25	$0.17	$0.14	$0.31	$20.69	$24.81
$24.50	$21.50	Sep 25	$0.17	$0.28	$0.45	$21.05	$24.95
$25.00	$21.50	Sep 25	$0.17	$0.28	$0.45	$21.05	$25.45
$24.50	$22.50	Sep 18	$0.40	$0.08	$0.48	$22.02	$24.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.33, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	24/24	Sep 25	$0.35	$0.15	46%	2.33	$21.15	$24.35
22/22	24/24	Sep 25	$0.37	$0.13	37%	2.85	$21.63	$24.37
20/21	25/26	Oct 2	$0.30	$0.20	51%	1.50	$20.70	$25.30
21/22	25/26	Oct 2	$0.29	$0.21	45%	1.38	$21.21	$25.29
20/21	24/25	Oct 2	$0.25	$0.25	45%	1.00	$20.75	$24.75
20/21	26/26	Oct 23	$0.61	$0.39	34%	1.56	$20.39	$26.11
21/22	24/25	Oct 2	$0.24	$0.26	39%	0.92	$21.26	$24.74
19/20	26/26	Oct 23	$0.45	$0.55	42%	0.82	$19.55	$25.95
19/20	24/25	Oct 9	$0.35	$0.65	47%	0.54	$19.65	$24.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$22.50	$23.00	Sep 18	$0.28	$0.22	90%	0.79
$20.00	$22.50	$25.00	Oct 16	$0.62	$1.88	44%	3.03
$22.50	$23.00	$23.50	Sep 18	$0.22	$0.28	75%	1.27
$21.50	$22.00	$22.50	Sep 25	$0.06	$0.44	20%	7.33
$21.50	$22.00	$22.50	Oct 23	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$22.50	$23.00	Sep 18	$0.12	$0.38	84%	3.17
$20.00	$22.50	$25.00	Oct 16	$0.64	$1.86	43%	2.91
$21.50	$22.00	$22.50	Sep 25	$0.05	$0.45	20%	9.00
$20.00	$20.50	$21.00	Oct 2	$0.05	$0.45	10%	9.00
$20.50	$21.00	$21.50	Sep 25	$0.09	$0.41	14%	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. 52 found (best net $-0.34, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Oct 16	-$0.34	$2.16
$22.50	$25.00	1:2	Oct 16	-$0.10	$2.40
$20.00	$22.00	1:2	Oct 9	-$0.58	$1.42
$23.00	$23.50	1:2	Sep 25	-$0.12	$0.38
$21.50	$22.00	1:2	Sep 18	-$0.38	$0.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$24.00	1:2	Oct 2	-$0.55	$1.45
$24.00	$23.50	1:2	Sep 18	-$0.18	$0.32
$22.00	$21.50	1:2	Sep 25	-$0.12	$0.38
$20.00	$19.50	1:2	Oct 2	-$0.05	$0.45
$20.00	$19.50	1:2	Sep 25	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 5.51%, avg 2.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Oct 30	$1.25	0.45	10.2%	5.51%	15.69%	31	135
$23.00	Oct 30	$1.83	0.53	1.4%	8.07%	9.43%	16	23
$27.00	Oct 30	$0.73	0.29	19.0%	3.22%	22.21%	2	50
$24.00	Oct 23	$1.33	0.45	5.8%	5.86%	11.64%	2	--
$25.50	Oct 23	$0.85	0.35	12.4%	3.75%	16.13%	1	--
$25.00	Oct 16	$0.90	0.35	10.2%	3.97%	14.15%	370	5.8K
$24.50	Oct 23	$0.96	0.40	8.0%	4.23%	12.21%	5	5
$23.00	Oct 23	$1.50	0.52	1.4%	6.61%	7.98%	35	244
$26.00	Oct 23	$0.60	0.30	14.6%	2.64%	17.23%	21	200
$26.50	Oct 23	$0.56	0.27	16.8%	2.47%	19.26%	1	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 15,580

Total Puts 8,573

Put/Call Ratio 0.55

Net Difference 7,007

Prior's Put/Call Breakdown

Total Calls 11,404

Total Puts 6,369

Put/Call Ratio 0.56

Net Difference 5,035

Prior 7-Day Put/Call Summary

Total Calls 157,177

Total Puts 69,827

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