FIG - Options Database

FIG

FIGMA INC A

$22.98 +1.19%

$22.91 (-0.32%)🌙

as of 10/21 06:23 PM

(10/20 18:19) ◀

Wednesday, October 21, 2026 (6:23pm)

▶ (10/22 18:27)

◀ 10/21 18:23 ▶

Option Volume

Detail

ℹ

Current (10/21) 19,677

Calls: 12,523 (64%)

Puts: 7,154 (36%)

Prior (10/20) 34,717

Calls: 30,632 (88%)

Puts: 4,085 (12%)

Current vs Prior -43.32%

Calls: -59.12% (Calls)

Puts: +75.13% (Puts)

Prior 7-Day Total 158,118

Calls: 107,180 (68%)

Puts: 50,938 (32%)

Prior 7-Day Average 22,588

Calls: 15,311 (68%)

Puts: 7,276 (32%)

Current vs Prior 7-Day Avg -12.89%

Calls: -18.21%

Puts: -1.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $3.45M

Calls: $2.40M (70%)

Puts: $1.05M (30%)

Prior (10/20) $4.89M

Calls: $4.19M (86%)

Puts: $698.2K (14%)

Current vs Prior -29.52%

Calls: -42.81%

Puts: +50.32%

Prior 7-Day Total $19.05M

Calls: $13.33M (70%)

Puts: $5.72M (30%)

Prior 7-Day Average $2.72M

Calls: $1.90M (70%)

Puts: $817.6K (30%)

Current vs Prior 7-Day Avg +26.67%

Calls: +25.94%

Puts: +28.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.57

Prior (10/20) 0.13

Current vs Prior +328.37%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +11.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 198,623

Calls: 148,912 (75%)

Puts: 49,711 (25%)

Prior (10/20) 226,312

Calls: 152,246 (67%)

Puts: 74,066 (33%)

Current vs Prior -12.23%

Prior 7-Day Total 1,683,309

Calls: 1,133,213 (67%)

Puts: 550,096 (33%)

Prior 7-Day Average 240,472

Calls: 161,887 (67%)

Puts: 78,585 (33%)

Current vs Prior 7-Day Avg -17.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.66% | 9.53%20.58% | 24.28%

Prior 6.16% | 10.35%21.05% | 24.39%

Current vs Prior -8.23% | -7.90%-2.21% | -0.46%

Prior 7-Day Avg 6.48% | 10.03%10.55% | 22.16%

Current vs 7-Day Avg -12.75% | -4.98%+95.16% | +9.58%

Prior 7-Day Eod 6.16% | 10.35%21.05% | 24.39%

Current vs 7-Day Eod -8.23% | -7.90%-2.21% | -0.46%

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 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 70% call dollar volume ($2.40M). Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 328% - increased hedging/bearish 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 10 of results (avg 8.3%, best 5.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	1.46	1.55	$1.51	6.0%	509	0.42	3.4K
$23.00	Nov 20	2.21	2.39	$2.30	7.8%	72	0.55	82
$26.00	Nov 20	1.15	1.27	$1.21	9.9%	102	0.36	168

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Nov 20	2.99	3.15	$3.07	5.2%	137	0.55	2
$27.50	Nov 20	5.05	5.45	$5.25	7.6%	2	0.73	--
$25.50	Nov 20	3.55	3.85	$3.70	8.1%	52	0.61	1
$23.00	Nov 20	2.09	2.29	$2.19	9.1%	277	0.45	13
$26.00	Nov 20	3.90	4.30	$4.10	9.8%	23	0.65	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.85, cheapest $0.74)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	0.60	0.73	$0.67	19.4%	52	0.26	323
$27.50	Nov 20	0.80	0.95	$0.88	17.0%	66	0.28	106
$27.00	Nov 20	0.89	1.03	$0.96	14.6%	28	0.30	47

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 30	0.67	0.80	$0.74	17.6%	14	0.40	--
$23.00	Oct 30	0.86	1.03	$0.95	17.9%	10	0.48	99
$20.00	Nov 20	0.84	1.00	$0.92	17.4%	155	0.24	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 23	2.77	3.35	$3.06	19.0%	97	0.98	154
$18.50	Oct 30	3.80	5.35	$4.57	33.9%	4	0.97	--
$18.50	Oct 23	4.15	5.65	$4.90	30.6%	1	0.97	15
$19.00	Oct 30	3.40	4.95	$4.18	37.1%	4	0.96	--
$19.50	Oct 30	3.30	4.40	$3.85	28.6%	1	0.92	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 23	1.15	1.87	$1.51	47.7%	4	1.00	35
$25.00	Oct 23	1.17	2.40	$1.79	68.7%	3	1.00	49
$26.00	Oct 23	2.51	3.30	$2.91	27.1%	3	1.00	17
$26.50	Oct 23	3.15	4.80	$3.97	41.6%	1	1.00	--
$27.00	Oct 30	3.55	5.20	$4.38	37.7%	1	0.95	58

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 12.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 23	0.06	0.10	$0.08	50.0%	2.2K	0.13	1.7K
$24.00	Oct 23	0.10	0.18	$0.14	57.1%	599	0.22	1.3K
$24.00	Nov 20	1.79	1.99	$1.89	10.6%	567	0.49	164
$25.00	Nov 20	1.46	1.55	$1.51	6.0%	509	0.42	3.4K
$23.50	Nov 20	1.97	2.19	$2.08	10.6%	481	0.52	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 30	0.46	0.62	$0.54	29.6%	1.3K	0.32	599
$19.00	Nov 20	0.53	0.69	$0.61	26.2%	750	0.18	--
$22.50	Nov 20	1.84	2.03	$1.94	9.8%	473	0.42	769
$23.50	Nov 20	2.30	2.60	$2.45	12.2%	440	0.49	--
$23.00	Nov 20	2.09	2.29	$2.19	9.1%	277	0.45	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.1%, max 6.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 23	Nov 27	84.5%	79.6%	6.2%	50	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 23	Nov 20	84.5%	84.4%	0.1%	529	958

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 0.72, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$22.00	Nov 20	$1.16	$0.84	$1.16	76%	0.72	$21.16
$20.50	$21.00	Nov 6	$0.16	$0.34	$0.16	74%	2.12	$20.66
$22.00	$22.50	Nov 6	$0.14	$0.36	$0.14	62%	2.57	$22.14
$19.00	$19.50	Oct 30	$0.33	$0.17	$0.33	96%	0.52	$19.33
$25.50	$26.50	Nov 13	$0.19	$0.81	$0.19	37%	4.26	$25.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.50	Oct 23	$0.28	$0.22	$0.28	100%	0.79	$24.72
$27.00	$26.50	Nov 6	$0.18	$0.32	$0.18	75%	1.78	$26.82
$25.50	$25.00	Oct 30	$0.23	$0.27	$0.23	84%	1.17	$25.27
$24.50	$24.00	Oct 23	$0.32	$0.18	$0.32	100%	0.56	$24.18
$26.00	$25.50	Nov 6	$0.22	$0.28	$0.22	70%	1.27	$25.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 1.00, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Nov 27	$0.27	$0.27	$0.23	60%	1.17	$25.77
$25.50	$26.00	Oct 23	$0.10	$0.10	$0.40	87%	0.25	$25.60
$23.50	$24.00	Oct 23	$0.20	$0.20	$0.30	62%	0.67	$23.70
$24.00	$24.50	Oct 30	$0.21	$0.21	$0.29	63%	0.72	$24.21
$24.50	$25.00	Nov 6	$0.25	$0.25	$0.25	57%	1.00	$24.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Nov 20	$0.50	$0.50	$0.50	62%	1.00	$21.50
$20.00	$19.00	Nov 20	$0.31	$0.31	$0.69	76%	0.45	$19.69
$20.00	$19.50	Nov 6	$0.21	$0.21	$0.29	77%	0.72	$19.79
$21.00	$20.50	Nov 6	$0.23	$0.23	$0.27	70%	0.85	$20.77
$21.00	$20.50	Nov 27	$0.23	$0.23	$0.27	68%	0.85	$20.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.43, cheapest $0.42)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 23	Oct 30	$0.45	84.5%	68.9%
$23.00	Oct 23	Oct 30	$0.43	80.0%	66.9%
$23.50	Oct 23	Oct 30	$0.44	78.0%	68.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 23	Oct 30	$0.42	84.5%	68.9%
$23.00	Oct 23	Oct 30	$0.44	80.0%	66.9%
$23.50	Oct 23	Oct 30	$0.41	78.0%	68.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.70% of stock, avg 13.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Oct 23	$0.57	$0.51	$1.08	$21.92	$24.08	4.70%
$22.50	Oct 23	$0.79	$0.32	$1.11	$21.39	$23.61	4.83%
$23.50	Oct 23	$0.34	$0.82	$1.16	$22.34	$24.66	5.05%
$24.00	Oct 23	$0.14	$1.19	$1.33	$22.67	$25.33	5.79%
$22.00	Oct 23	$1.24	$0.15	$1.39	$20.61	$23.39	6.05%
$24.50	Oct 23	$0.08	$1.51	$1.59	$22.91	$26.09	6.92%
$21.50	Oct 23	$1.60	$0.08	$1.68	$19.82	$23.18	7.31%
$25.00	Oct 23	$0.06	$1.79	$1.85	$23.15	$26.85	8.05%
$23.00	Oct 30	$1.00	$0.95	$1.95	$21.05	$24.95	8.49%
$22.50	Oct 30	$1.24	$0.74	$1.98	$20.52	$24.48	8.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.61% of stock, avg 9.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$21.50	Oct 23	$0.06	$0.08	$0.14	$21.36	$25.14
$25.00	$21.00	Oct 23	$0.06	$0.10	$0.16	$20.84	$25.16
$24.50	$21.50	Oct 23	$0.08	$0.08	$0.16	$21.34	$24.66
$24.50	$21.00	Oct 23	$0.08	$0.10	$0.18	$20.82	$24.68
$25.50	$21.50	Oct 23	$0.13	$0.08	$0.21	$21.29	$25.71
$25.00	$22.00	Oct 23	$0.06	$0.15	$0.21	$21.79	$25.21
$25.50	$21.00	Oct 23	$0.13	$0.10	$0.23	$20.77	$25.73
$24.50	$22.00	Oct 23	$0.08	$0.15	$0.23	$21.77	$24.73
$24.00	$21.50	Oct 23	$0.14	$0.08	$0.22	$21.28	$24.22
$24.00	$21.00	Oct 23	$0.14	$0.10	$0.24	$20.76	$24.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 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	26/27	Nov 6	$0.35	$0.15	48%	2.33	$19.65	$26.85
20/21	26/27	Nov 6	$0.37	$0.13	41%	2.85	$20.63	$26.87
20/21	26/27	Nov 20	$0.37	$0.13	35%	2.85	$20.63	$26.87
22/22	26/26	Oct 23	$0.27	$0.23	53%	1.17	$22.23	$25.77
20/20	26/27	Nov 20	$0.34	$0.16	39%	2.12	$20.16	$26.84
22/22	25/26	Oct 30	$0.29	$0.21	45%	1.38	$21.71	$25.29
19/20	26/27	Nov 6	$0.25	$0.25	52%	1.00	$19.25	$26.75
20/20	26/27	Nov 27	$0.31	$0.19	37%	1.63	$20.19	$26.81
20/21	25/26	Oct 30	$0.20	$0.30	58%	0.67	$20.80	$25.20
21/22	26/27	Nov 6	$0.27	$0.23	37%	1.17	$21.23	$26.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.50	$24.00	$24.50	Nov 27	$0.05	$0.45	6%	9.00
$22.00	$22.50	$23.00	Nov 20	$0.06	$0.44	7%	7.33
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	5%	7.33
$25.50	$26.00	$26.50	Oct 30	$0.07	$0.43	6%	6.14
$26.50	$27.00	$27.50	Nov 6	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 23	$0.06	$0.44	37%	7.33
$22.50	$23.00	$23.50	Oct 23	$0.12	$0.38	31%	3.17
$22.50	$23.00	$23.50	Oct 30	$0.07	$0.43	16%	6.14
$21.50	$22.00	$22.50	Oct 23	$0.10	$0.40	22%	4.00
$20.00	$20.50	$21.00	Oct 23	$0.06	$0.44	8%	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. 39 found (best net $-0.38, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$20.00	1:2	Oct 23	-$1.22	$0.28
$21.00	$22.00	1:2	Oct 30	-$0.62	$0.38
$23.00	$23.50	1:2	Oct 23	-$0.11	$0.39
$22.00	$22.50	1:2	Oct 23	-$0.34	$0.16
$25.50	$26.00	1:2	Oct 30	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$23.00	1:2	Nov 6	-$0.38	$2.12
$25.00	$23.50	1:2	Oct 30	-$0.23	$1.27
$24.00	$22.00	1:2	Nov 13	-$0.45	$1.55
$23.00	$21.00	1:2	Nov 27	-$0.44	$1.56
$23.50	$23.00	1:2	Oct 23	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.83%, avg 4.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.50	Nov 27	$1.34	0.41	11.0%	5.83%	16.80%	3	--
$25.00	Nov 27	$1.49	0.43	8.8%	6.48%	15.27%	53	63
$24.50	Nov 27	$1.65	0.46	6.6%	7.18%	13.79%	49	22
$26.50	Nov 27	$1.10	0.35	15.3%	4.79%	20.10%	2	18
$24.00	Nov 27	$1.81	0.49	4.4%	7.88%	12.32%	9	12
$25.00	Nov 20	$1.46	0.42	8.8%	6.35%	15.14%	509	3.4K
$24.00	Nov 20	$1.79	0.49	4.4%	7.79%	12.23%	567	164
$23.50	Nov 27	$2.01	0.53	2.3%	8.75%	11.01%	2	6
$25.50	Nov 20	$1.25	0.40	11.0%	5.44%	16.41%	24	96
$24.50	Nov 20	$1.56	0.45	6.6%	6.79%	13.40%	124	75

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 12,523

Total Puts 7,154

Put/Call Ratio 0.57

Net Difference 5,369

Prior's Put/Call Breakdown

Total Calls 30,632

Total Puts 4,085

Put/Call Ratio 0.13

Net Difference 26,547

Prior 7-Day Put/Call Summary

Total Calls 107,180

Total Puts 50,938

Average Put/Call Ratio 0.51

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