FIG - Options Database

FIG

FIGMA INC A

$22.33 -1.59%

$22.38 (+0.22%)🌙

as of 09/21 06:29 PM

(9/18 18:29) ◀

Monday, September 21, 2026 (6:29pm)

▶

◀ 9/21 18:29

Option Volume

Detail

ℹ

Current (09/21) 40,185

Calls: 28,327 (70%)

Puts: 11,858 (30%)

Prior (09/18) 24,153

Calls: 15,580 (65%)

Puts: 8,573 (35%)

Current vs Prior +66.38%

Calls: +81.82% (Calls)

Puts: +38.32% (Puts)

Prior 7-Day Total 211,810

Calls: 145,144 (69%)

Puts: 66,666 (31%)

Prior 7-Day Average 30,258

Calls: 20,734 (69%)

Puts: 9,523 (31%)

Current vs Prior 7-Day Avg +32.81%

Calls: +36.62%

Puts: +24.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $3.93M

Calls: $2.85M (72%)

Puts: $1.08M (28%)

Prior (09/18) $3.54M

Calls: $2.37M (67%)

Puts: $1.16M (33%)

Current vs Prior +11.07%

Calls: +19.84%

Puts: -6.84%

Prior 7-Day Total $28.29M

Calls: $16.01M (57%)

Puts: $12.28M (43%)

Prior 7-Day Average $4.04M

Calls: $2.29M (57%)

Puts: $1.75M (43%)

Current vs Prior 7-Day Avg -2.79%

Calls: +24.39%

Puts: -38.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.42

Prior (09/18) 0.55

Current vs Prior -23.92%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -10.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 229,393

Calls: 161,699 (70%)

Puts: 67,694 (30%)

Prior (09/18) 270,474

Calls: 183,058 (68%)

Puts: 87,416 (32%)

Current vs Prior -15.19%

Prior 7-Day Total 2,041,118

Calls: 1,375,778 (67%)

Puts: 665,340 (33%)

Prior 7-Day Average 291,588

Calls: 196,539 (67%)

Puts: 95,048 (33%)

Current vs Prior 7-Day Avg -21.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 6.81% | 10.61%15.81% | 24.63%

Prior 8.29% | 11.77%2.29% | 14.76%

Current vs Prior -17.85% | -9.80%+589.78% | +66.83%

Prior 7-Day Avg 7.16% | 10.97%8.09% | 17.37%

Current vs 7-Day Avg -4.93% | -3.21%+95.29% | +41.79%

Prior 7-Day Eod 8.29% | 11.77%2.29% | 14.76%

Current vs 7-Day Eod -17.85% | -9.80%+589.78% | +66.83%

Sentiment BULLISHBEARISH

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 72% call dollar volume ($2.85M). Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (28,327 calls vs 11,858 puts). P/C ratio dropping 24% - sentiment shifting bullish.

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 18 of results (avg 8.5%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	1.45	1.53	$1.49	5.4%	488	0.52	1.9K
$20.00	Oct 16	2.82	2.99	$2.91	5.8%	13	0.77	6.1K
$25.00	Oct 16	0.65	0.70	$0.68	7.4%	1.1K	0.29	5.9K
$22.50	Oct 23	1.61	1.75	$1.68	8.3%	231	0.52	35
$23.00	Oct 9	1.00	1.09	$1.05	8.6%	230	0.45	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 23	3.35	3.60	$3.48	7.2%	41	0.68	45
$21.50	Oct 2	0.60	0.65	$0.63	7.9%	84	0.35	76
$23.00	Sep 25	1.01	1.10	$1.06	8.5%	18	0.64	625
$23.00	Oct 16	1.81	1.98	$1.90	8.9%	232	0.53	--
$23.00	Oct 23	2.01	2.20	$2.11	9.0%	2	0.52	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.54, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 25	0.06	0.07	$0.07	14.3%	2.2K	0.09	2.1K
$24.00	Sep 25	0.16	0.18	$0.17	11.8%	816	0.19	1.3K
$23.50	Sep 25	0.26	0.29	$0.28	10.7%	3.2K	0.28	159
$23.00	Sep 25	0.37	0.43	$0.40	15.0%	808	0.37	328
$22.50	Sep 25	0.55	0.64	$0.60	15.0%	515	0.49	288

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 25	0.15	0.18	$0.16	18.8%	392	0.18	225
$21.50	Sep 25	0.28	0.31	$0.30	10.0%	1.1K	0.28	629
$21.00	Oct 2	0.41	0.48	$0.44	15.9%	31	0.28	162
$21.50	Oct 2	0.60	0.65	$0.63	7.9%	84	0.35	76
$22.00	Oct 2	0.81	0.90	$0.86	10.5%	159	0.43	502

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 25	4.15	4.55	$4.35	9.2%	6	0.98	9
$19.00	Sep 25	3.25	3.60	$3.43	10.2%	3	0.97	5
$18.50	Oct 2	3.45	4.25	$3.85	20.8%	1	0.94	--
$20.00	Sep 25	2.25	2.64	$2.45	15.9%	130	0.94	7
$18.50	Sep 25	2.94	4.95	$3.95	50.9%	2	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 25	3.50	4.00	$3.75	13.3%	31	1.00	119
$26.50	Sep 25	4.00	4.60	$4.30	14.0%	1	1.00	--
$25.50	Sep 25	2.86	3.40	$3.13	17.3%	1	0.97	41
$25.00	Sep 25	2.48	2.93	$2.71	16.6%	7	0.94	224
$24.50	Sep 25	2.07	2.40	$2.24	14.7%	2	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 27.2K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Sep 25	0.09	0.14	$0.12	41.7%	4.3K	0.14	2.4K
$23.50	Sep 25	0.26	0.29	$0.28	10.7%	3.2K	0.28	159
$25.00	Sep 25	0.06	0.07	$0.07	14.3%	2.2K	0.09	2.1K
$25.00	Oct 16	0.65	0.70	$0.68	7.4%	1.1K	0.29	5.9K
$24.00	Oct 9	0.67	0.77	$0.72	13.9%	1.1K	0.34	614

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 25	0.30	0.52	$0.41	53.7%	3.3K	0.38	3.9K
$21.50	Sep 25	0.28	0.31	$0.30	10.0%	1.1K	0.28	629
$20.00	Oct 30	0.82	0.90	$0.86	9.3%	828	0.27	834
$21.00	Sep 25	0.15	0.18	$0.16	18.8%	392	0.18	225
$22.50	Oct 16	1.53	1.70	$1.62	10.5%	337	0.48	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.9%, max 12.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Sep 25	Oct 2	71.6%	63.4%	12.9%	9	77
$21.00	Sep 25	Oct 23	70.8%	63.2%	12.1%	374	23
$23.50	Sep 25	Oct 30	72.6%	69.3%	4.8%	3.2K	159

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Sep 25	Oct 30	70.8%	64.9%	9.1%	465	334
$21.50	Sep 25	Oct 30	71.6%	65.8%	8.8%	1.1K	669
$23.50	Sep 25	Oct 23	72.6%	68.5%	6.0%	14	433
$22.00	Sep 25	Oct 30	64.3%	63.2%	1.8%	3.4K	3.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 0.72, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$21.00	Oct 9	$0.87	$0.63	$0.87	83%	0.72	$20.37
$20.00	$21.00	Oct 16	$0.58	$0.42	$0.58	77%	0.72	$20.58
$25.00	$26.00	Oct 30	$0.16	$0.84	$0.16	34%	5.25	$25.16
$22.00	$22.50	Oct 9	$0.19	$0.31	$0.19	57%	1.63	$22.19
$23.00	$23.50	Oct 16	$0.15	$0.35	$0.15	46%	2.33	$23.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.50	Sep 25	$0.28	$0.22	$0.28	83%	0.79	$23.72
$25.00	$23.50	Oct 16	$0.88	$0.62	$0.88	71%	0.70	$24.12
$23.50	$23.00	Oct 9	$0.19	$0.31	$0.19	60%	1.63	$23.31
$22.00	$21.50	Oct 16	$0.14	$0.36	$0.14	43%	2.57	$21.86
$22.00	$21.50	Sep 25	$0.11	$0.39	$0.11	38%	3.55	$21.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.79, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Oct 30	$0.34	$0.34	$0.16	60%	2.13	$24.84
$26.00	$26.50	Oct 30	$0.20	$0.20	$0.30	71%	0.67	$26.20
$24.00	$24.50	Oct 30	$0.24	$0.24	$0.26	56%	0.92	$24.24
$24.00	$24.50	Oct 16	$0.20	$0.20	$0.30	62%	0.67	$24.20
$24.50	$25.00	Oct 23	$0.19	$0.19	$0.31	64%	0.61	$24.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 16	$0.22	$0.22	$0.28	86%	0.79	$18.28
$20.00	$19.00	Oct 23	$0.36	$0.36	$0.64	75%	0.56	$19.64
$20.00	$19.50	Oct 30	$0.25	$0.25	$0.25	73%	1.00	$19.75
$21.50	$21.00	Oct 30	$0.26	$0.26	$0.24	61%	1.08	$21.24
$20.50	$20.00	Oct 16	$0.20	$0.20	$0.30	72%	0.67	$20.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, cheapest $0.28)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Sep 25	Oct 2	$0.28	69.8%	64.5%
$22.50	Sep 25	Oct 2	$0.32	69.1%	66.7%
$22.00	Sep 25	Oct 2	$0.40	64.3%	64.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Sep 25	Oct 2	$0.38	69.8%	64.5%
$22.50	Sep 25	Oct 2	$0.45	69.1%	66.7%
$22.00	Sep 25	Oct 2	$0.45	64.3%	64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.60% of stock, avg 12.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Sep 25	$0.84	$0.41	$1.25	$20.75	$23.25	5.60%
$22.50	Sep 25	$0.60	$0.68	$1.28	$21.22	$23.78	5.73%
$21.50	Sep 25	$1.12	$0.30	$1.42	$20.08	$22.92	6.36%
$23.00	Sep 25	$0.40	$1.06	$1.46	$21.54	$24.46	6.54%
$21.00	Sep 25	$1.48	$0.16	$1.64	$19.36	$22.64	7.34%
$23.50	Sep 25	$0.28	$1.47	$1.75	$21.75	$25.25	7.84%
$24.00	Sep 25	$0.17	$1.75	$1.92	$22.08	$25.92	8.60%
$20.50	Sep 25	$1.96	$0.09	$2.05	$18.45	$22.55	9.18%
$22.50	Oct 2	$0.92	$1.13	$2.05	$20.45	$24.55	9.18%
$22.00	Oct 2	$1.24	$0.86	$2.10	$19.90	$24.10	9.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.94% of stock, avg 8.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$20.50	Sep 25	$0.12	$0.09	$0.21	$20.29	$24.71
$24.50	$18.50	Sep 25	$0.12	$0.12	$0.24	$18.26	$24.74
$24.00	$20.50	Sep 25	$0.17	$0.09	$0.26	$20.24	$24.26
$24.50	$21.00	Sep 25	$0.12	$0.16	$0.28	$20.72	$24.78
$24.00	$18.50	Sep 25	$0.17	$0.12	$0.29	$18.21	$24.29
$24.00	$21.00	Sep 25	$0.17	$0.16	$0.33	$20.67	$24.33
$23.50	$20.50	Sep 25	$0.28	$0.09	$0.37	$20.13	$23.87
$23.50	$21.00	Sep 25	$0.28	$0.16	$0.44	$20.56	$23.94
$24.50	$21.50	Sep 25	$0.12	$0.30	$0.42	$21.08	$24.92
$23.50	$18.50	Sep 25	$0.28	$0.12	$0.40	$18.10	$23.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 2.57, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	25/26	Oct 16	$0.36	$0.14	57%	2.57	$18.14	$25.36
20/20	26/26	Oct 30	$0.36	$0.14	40%	2.57	$20.14	$26.36
20/20	25/26	Oct 16	$0.34	$0.16	43%	2.12	$20.16	$25.34
20/21	25/26	Oct 16	$0.36	$0.14	37%	2.57	$20.64	$25.36
19/20	26/26	Oct 9	$0.23	$0.27	62%	0.85	$19.27	$25.73
19/20	25/26	Oct 16	$0.28	$0.22	51%	1.27	$19.22	$25.28
19/20	25/26	Oct 9	$0.25	$0.25	57%	1.00	$19.25	$25.25
20/20	26/26	Oct 9	$0.27	$0.23	53%	1.17	$20.23	$25.77
20/20	25/26	Oct 9	$0.29	$0.21	48%	1.38	$20.21	$25.29
19/20	24/24	Oct 9	$0.28	$0.22	49%	1.27	$19.22	$24.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.50	$23.00	$23.50	Sep 25	$0.08	$0.42	22%	5.25
$23.50	$24.00	$24.50	Sep 25	$0.06	$0.44	14%	7.33
$21.00	$21.50	$22.00	Sep 25	$0.08	$0.42	20%	5.25
$22.50	$23.00	$23.50	Oct 9	$0.06	$0.44	11%	7.33
$19.00	$19.50	$20.00	Oct 2	$0.05	$0.45	6%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.50	$21.00	$21.50	Sep 25	$0.07	$0.43	17%	6.14
$22.00	$22.50	$23.00	Sep 25	$0.11	$0.39	25%	3.55
$22.00	$22.50	$23.00	Oct 9	$0.08	$0.42	12%	5.25
$19.00	$19.50	$20.00	Oct 2	$0.07	$0.43	6%	6.14
$20.50	$21.00	$21.50	Oct 9	$0.10	$0.40	12%	4.00

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, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$21.50	1:2	Oct 2	-$0.34	$1.16
$21.00	$22.50	1:2	Oct 16	-$0.65	$0.85
$23.50	$24.00	1:2	Sep 25	-$0.06	$0.44
$22.50	$23.00	1:2	Sep 25	-$0.20	$0.30
$24.00	$24.50	1:2	Sep 25	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$22.00	1:2	Sep 25	-$0.14	$0.36
$20.50	$20.00	1:2	Oct 2	-$0.05	$0.45
$23.00	$22.50	1:2	Sep 25	-$0.30	$0.20
$19.00	$18.00	1:2	Oct 30	-$0.15	$0.85
$19.50	$19.00	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 5.02%, avg 3.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$24.50	Oct 30	$1.12	0.40	9.7%	5.02%	14.73%	8	--
$24.00	Oct 30	$1.25	0.44	7.5%	5.60%	13.08%	1	21
$23.50	Oct 30	$1.28	0.46	5.2%	5.73%	10.97%	1	--
$22.50	Oct 30	$1.72	0.53	0.8%	7.70%	8.46%	75	43
$26.00	Oct 30	$0.71	0.29	16.4%	3.18%	19.61%	1	--
$23.00	Oct 30	$1.43	0.49	3.0%	6.40%	9.40%	5	36
$24.00	Oct 23	$1.05	0.40	7.5%	4.70%	12.18%	9	29
$25.00	Oct 30	$0.80	0.34	12.0%	3.58%	15.54%	22	162
$23.00	Oct 23	$1.38	0.48	3.0%	6.18%	9.18%	17	273
$22.50	Oct 23	$1.61	0.52	0.8%	7.21%	7.97%	231	35

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 28,327

Total Puts 11,858

Put/Call Ratio 0.42

Net Difference 16,469

Prior's Put/Call Breakdown

Total Calls 15,580

Total Puts 8,573

Put/Call Ratio 0.55

Net Difference 7,007

Prior 7-Day Put/Call Summary

Total Calls 145,144

Total Puts 66,666

Average Put/Call Ratio 0.47

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