FIG - Options Database

FIG

FIGMA INC A

$21.65 -3.00%

$21.50 (-0.69%)🌙

as of 10/30 06:27 PM

(10/29 18:28) ◀

Friday, October 30, 2026 (6:27pm)

▶ (11/2 18:26)

◀ 10/30 18:27 ▶

Option Volume

Detail

ℹ

Current (10/30) 38,721

Calls: 31,778 (82%)

Puts: 6,943 (18%)

Prior (10/29) 14,914

Calls: 8,213 (55%)

Puts: 6,701 (45%)

Current vs Prior +159.63%

Calls: +286.92% (Calls)

Puts: +3.61% (Puts)

Prior 7-Day Total 157,038

Calls: 105,414 (67%)

Puts: 51,624 (33%)

Prior 7-Day Average 22,434

Calls: 15,059 (67%)

Puts: 7,374 (33%)

Current vs Prior 7-Day Avg +72.60%

Calls: +111.02%

Puts: -5.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $5.47M

Calls: $4.40M (81%)

Puts: $1.06M (19%)

Prior (10/29) $1.60M

Calls: $980.6K (61%)

Puts: $615.6K (39%)

Current vs Prior +242.39%

Calls: +348.96%

Puts: +72.66%

Prior 7-Day Total $20.70M

Calls: $14.52M (70%)

Puts: $6.18M (30%)

Prior 7-Day Average $2.96M

Calls: $2.07M (70%)

Puts: $882.3K (30%)

Current vs Prior 7-Day Avg +84.83%

Calls: +112.19%

Puts: +20.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.22

Prior (10/29) 0.82

Current vs Prior -73.22%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -63.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30) 236,010

Calls: 163,563 (69%)

Puts: 72,447 (31%)

Prior (10/29) 206,915

Calls: 145,056 (70%)

Puts: 61,859 (30%)

Current vs Prior +14.06%

Prior 7-Day Total 1,401,863

Calls: 977,410 (70%)

Puts: 424,453 (30%)

Prior 7-Day Average 200,266

Calls: 139,630 (70%)

Puts: 60,636 (30%)

Current vs Prior 7-Day Avg +17.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.49% | 15.47%19.03% | 23.37%

Prior 4.53% | 15.64%18.86% | 22.80%

Current vs Prior +241.95% | +16.98%+0.89% | +2.49%

Prior 7-Day Avg 6.40% | 14.59%19.95% | 23.42%

Current vs 7-Day Avg +141.78% | +25.33%-4.60% | -0.20%

Prior 7-Day Eod 4.53% | 15.64%18.86% | 22.80%

Current vs 7-Day Eod +241.95% | +16.98%+0.89% | +2.49%

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

Strong bullish conviction with 81% of dollar volume in calls ($4.40M) vs puts ($1.06M). Massive premium surge with dollar volume up 242% vs prior. Dollar volume significantly above 7-day average (85% higher). Unusually high activity with volume up 160% vs prior - elevated interest.

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 NEUTRAL

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 6.6%, best 3.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	0.70	0.73	$0.72	4.2%	355	0.31	1.2K
$21.50	Nov 6	1.53	1.63	$1.58	6.3%	85	0.54	314
$23.50	Nov 6	0.78	0.85	$0.82	8.5%	1.6K	0.34	464

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	1.10	1.14	$1.12	3.6%	180	0.34	1.2K
$25.00	Nov 20	4.05	4.40	$4.22	8.3%	7	0.70	--
$23.00	Nov 13	2.46	2.69	$2.58	8.9%	61	0.58	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.79, cheapest $0.57)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Nov 6	0.52	0.62	$0.57	17.5%	80	0.26	223
$24.00	Nov 6	0.70	0.73	$0.72	4.2%	355	0.31	1.2K
$23.50	Nov 6	0.78	0.85	$0.82	8.5%	1.6K	0.34	464
$24.00	Nov 13	0.83	1.01	$0.92	19.6%	35	0.35	40
$25.00	Nov 20	0.76	0.91	$0.84	17.9%	290	0.29	5.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 6	0.78	0.89	$0.84	13.1%	353	0.31	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	1.00	1.75	$1.38	54.3%	44	0.99	31
$17.50	Oct 30	3.55	4.25	$3.90	17.9%	504	0.94	548
$19.50	Oct 30	1.54	2.29	$1.92	39.1%	13	0.91	10
$18.00	Nov 6	3.60	4.40	$4.00	20.0%	5	0.88	8
$17.50	Nov 6	3.90	4.55	$4.22	15.4%	115	0.87	205

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 30	0.12	0.61	$0.37	132.4%	446	1.00	2.9K
$22.50	Oct 30	0.59	1.07	$0.83	57.8%	252	1.00	592
$23.00	Oct 30	1.29	1.59	$1.44	20.8%	167	1.00	908
$23.50	Oct 30	1.66	2.12	$1.89	24.3%	56	1.00	227
$24.00	Oct 30	2.22	3.10	$2.66	33.1%	29	1.00	88

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 19.3K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 30	0.00	0.01	$0.01	100.0%	2.6K	0.02	885
$22.50	Oct 30	0.00	0.06	$0.03	200.0%	2.6K	0.10	660
$25.00	Nov 6	0.40	0.53	$0.47	27.7%	1.8K	0.23	1.3K
$23.50	Nov 6	0.78	0.85	$0.82	8.5%	1.6K	0.34	464
$22.00	Oct 30	0.00	0.01	$0.01	100.0%	1.2K	0.05	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	0.43	0.63	$0.53	37.7%	1.6K	0.22	379
$22.00	Oct 30	0.12	0.61	$0.37	132.4%	446	1.00	2.9K
$20.00	Nov 6	0.78	0.89	$0.84	13.1%	353	0.31	5.4K
$21.50	Oct 30	0.01	0.08	$0.05	140.0%	289	0.40	678
$22.50	Oct 30	0.59	1.07	$0.83	57.8%	252	1.00	592

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 540.3%, max 1735.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 30	Nov 6	2363.6%	128.8%	1735.1%	11	19
$19.00	Oct 30	Nov 6	1910.3%	130.7%	1361.9%	14	16
$20.50	Oct 30	Nov 6	760.2%	128.7%	490.6%	23	77
$21.00	Oct 30	Dec 11	453.2%	79.0%	474.0%	125	48
$21.50	Oct 30	Nov 27	125.6%	88.2%	42.3%	142	105

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 30	Nov 27	760.2%	87.6%	767.7%	192	462
$21.00	Oct 30	Nov 27	453.2%	91.4%	396.0%	124	619
$18.50	Nov 6	Nov 27	128.8%	87.5%	47.1%	48	70
$19.00	Nov 6	Nov 27	130.7%	89.8%	45.6%	1.6K	430
$21.50	Oct 30	Nov 27	125.6%	88.2%	42.3%	324	678

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 0.62, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$21.00	Nov 13	$1.85	$1.15	$1.85	85%	0.62	$19.85
$18.00	$20.00	Nov 20	$1.24	$0.76	$1.24	81%	0.61	$19.24
$21.00	$23.00	Dec 11	$0.77	$1.23	$0.77	58%	1.60	$21.77
$17.50	$18.00	Nov 6	$0.22	$0.28	$0.22	87%	1.27	$17.72
$24.00	$25.00	Nov 20	$0.14	$0.86	$0.14	34%	6.14	$24.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Nov 13	$0.10	$0.40	$0.10	58%	4.00	$22.90
$25.00	$23.50	Dec 4	$0.77	$0.73	$0.77	67%	0.95	$24.23
$20.50	$19.50	Nov 27	$0.17	$0.83	$0.17	37%	4.88	$20.33
$25.50	$25.00	Nov 6	$0.25	$0.25	$0.25	80%	1.00	$25.25
$23.50	$23.00	Nov 20	$0.18	$0.32	$0.18	62%	1.78	$23.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 3.55, avg 0.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Nov 13	$0.31	$0.31	$0.19	59%	1.63	$23.81
$22.00	$22.50	Nov 13	$0.30	$0.30	$0.20	47%	1.50	$22.30
$23.00	$23.50	Nov 6	$0.23	$0.23	$0.27	60%	0.85	$23.23
$22.50	$23.00	Nov 20	$0.24	$0.24	$0.26	54%	0.92	$22.74
$24.00	$24.50	Nov 6	$0.15	$0.15	$0.35	69%	0.43	$24.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Nov 27	$0.39	$0.39	$0.11	69%	3.55	$19.11
$21.50	$21.00	Nov 6	$0.38	$0.38	$0.12	54%	3.17	$21.12
$21.00	$20.50	Nov 27	$0.33	$0.33	$0.17	59%	1.94	$20.67
$21.50	$21.00	Nov 20	$0.33	$0.33	$0.17	54%	1.94	$21.17
$18.50	$18.00	Nov 6	$0.17	$0.17	$0.33	83%	0.52	$18.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.51, cheapest $1.51)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 30	Nov 6	$1.51	125.6%	132.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 1.02% of stock, avg 13.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Oct 30	$0.17	$0.05	$0.22	$21.28	$21.72	1.02%
$22.00	Oct 30	$0.01	$0.37	$0.38	$21.62	$22.38	1.76%
$21.00	Oct 30	$0.58	$0.08	$0.66	$20.34	$21.66	3.05%
$22.50	Oct 30	$0.03	$0.83	$0.86	$21.64	$23.36	3.97%
$20.50	Oct 30	$0.86	$0.12	$0.98	$19.52	$21.48	4.53%
$20.00	Oct 30	$1.38	$0.01	$1.39	$18.61	$21.39	6.42%
$23.00	Oct 30	$0.01	$1.44	$1.45	$21.55	$24.45	6.70%
$23.50	Oct 30	$0.01	$1.89	$1.90	$21.60	$25.40	8.78%
$19.50	Oct 30	$1.92	$0.09	$2.01	$17.49	$21.51	9.28%
$22.00	Nov 6	$1.31	$1.77	$3.08	$18.92	$25.08	14.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.28% of stock, avg 9.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$21.50	Oct 30	$0.01	$0.05	$0.06	$21.44	$22.06
$22.00	$19.50	Oct 30	$0.01	$0.09	$0.10	$19.40	$22.10
$22.00	$21.00	Oct 30	$0.01	$0.08	$0.09	$20.91	$22.09
$22.00	$17.50	Oct 30	$0.01	$0.10	$0.11	$17.39	$22.11
$22.50	$21.50	Oct 30	$0.03	$0.05	$0.08	$21.42	$22.58
$22.50	$19.50	Oct 30	$0.03	$0.09	$0.12	$19.38	$22.62
$22.50	$21.00	Oct 30	$0.03	$0.08	$0.11	$20.89	$22.61
$22.50	$17.50	Oct 30	$0.03	$0.10	$0.13	$17.37	$22.63
$22.00	$20.50	Oct 30	$0.01	$0.12	$0.13	$20.37	$22.13
$22.50	$20.50	Oct 30	$0.03	$0.12	$0.15	$20.35	$22.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.78, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	24/24	Nov 6	$0.32	$0.18	52%	1.78	$18.18	$24.32
20/20	24/24	Nov 6	$0.38	$0.12	38%	3.17	$19.62	$24.38
18/18	25/26	Nov 20	$0.27	$0.23	52%	1.17	$17.73	$25.27
18/19	24/24	Nov 6	$0.29	$0.21	47%	1.38	$18.71	$24.29
18/19	25/26	Nov 20	$0.29	$0.21	45%	1.38	$18.71	$25.29
19/20	25/26	Nov 20	$0.41	$0.59	37%	0.69	$19.59	$25.41
18/18	24/25	Nov 20	$0.30	$0.70	47%	0.43	$17.70	$24.30
19/20	24/25	Nov 20	$0.44	$0.56	32%	0.79	$19.56	$24.44
18/19	24/25	Nov 20	$0.32	$0.68	40%	0.47	$18.68	$24.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.50	$22.00	$22.50	Oct 30	$0.18	$0.32	64%	1.78
$21.00	$21.50	$22.00	Oct 30	$0.25	$0.25	76%	1.00
$24.00	$24.50	$25.00	Nov 6	$0.05	$0.45	8%	9.00
$21.00	$21.50	$22.00	Nov 6	$0.06	$0.44	10%	7.33
$22.00	$22.50	$23.00	Nov 6	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.50	$22.00	$22.50	Oct 30	$0.14	$0.36	60%	2.57
$21.00	$21.50	$22.00	Oct 30	$0.35	$0.15	80%	0.43
$21.50	$22.00	$22.50	Nov 27	$0.08	$0.42	7%	5.25
$21.50	$22.00	$22.50	Nov 6	$0.09	$0.41	10%	4.56
$20.50	$21.00	$21.50	Nov 20	$0.09	$0.41	8%	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. 36 found (best net $-0.37, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$21.00	1:2	Nov 13	-$0.37	$2.63
$20.00	$20.50	1:2	Oct 30	-$0.34	$0.16
$20.50	$21.00	1:2	Oct 30	-$0.30	$0.20
$21.00	$23.00	1:2	Dec 11	-$0.96	$1.04
$18.00	$20.00	1:2	Nov 20	-$1.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$19.50	1:2	Dec 11	-$0.11	$2.39
$23.00	$22.50	1:2	Oct 30	-$0.22	$0.28
$19.50	$17.50	1:2	Oct 30	-$0.11	$1.89
$21.50	$21.00	1:2	Oct 30	-$0.11	$0.39
$21.00	$20.50	1:2	Oct 30	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 6.93%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Dec 11	$1.50	0.45	6.2%	6.93%	13.16%	1	--
$24.00	Nov 27	$1.08	0.38	10.8%	4.99%	15.84%	1	--
$24.50	Nov 27	$0.95	0.35	13.2%	4.39%	17.55%	7	--
$25.00	Nov 27	$0.84	0.32	15.5%	3.88%	19.35%	23	184
$24.50	Dec 4	$0.91	0.35	13.2%	4.20%	17.37%	2	--
$25.00	Dec 4	$0.80	0.33	15.5%	3.70%	19.17%	407	4
$22.50	Nov 20	$1.47	0.46	3.9%	6.79%	10.72%	120	3.8K
$22.50	Nov 27	$1.39	0.48	3.9%	6.42%	10.35%	4	51
$24.00	Dec 4	$0.90	0.37	10.8%	4.16%	15.01%	2	14
$23.00	Nov 20	$1.17	0.42	6.2%	5.40%	11.64%	29	301

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 31,778

Total Puts 6,943

Put/Call Ratio 0.22

Net Difference 24,835

Prior's Put/Call Breakdown

Total Calls 8,213

Total Puts 6,701

Put/Call Ratio 0.82

Net Difference 1,512

Prior 7-Day Put/Call Summary

Total Calls 105,414

Total Puts 51,624

Average Put/Call Ratio 0.60

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