Tour v533
FIG
FIGMA INC A
$21.42 -3.51%
◀ 11/3 14:06 ▶

Option Volume

Detail
ℹ
Current (11/03 2:05pm) 9,596
Calls: 7,990 (83%)
Puts: 1,606 (17%)
Prior (08/28) 9,312
Calls: 5,040 (54%)
Puts: 4,272 (46%)
Current vs Prior +3.05%
Calls: +58.53% (Calls)
Puts: -62.41% (Puts)
Prior 7-Day Total 403,149
Calls: 304,283 (75%)
Puts: 98,866 (25%)
Prior 7-Day Average 57,592
Calls: 43,469 (75%)
Puts: 14,123 (25%)
Current vs Prior 7-Day Avg -83.34%
Calls: -81.62%
Puts: -88.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 2:05pm) $1.76M
Calls: $1.25M (71%)
Puts: $508.4K (29%)
Prior (08/28) $1.83M
Calls: $1.01M (55%)
Puts: $816.3K (45%)
Current vs Prior -3.88%
Calls: +23.34%
Puts: -37.72%
Prior 7-Day Total $65.23M
Calls: $51.30M (79%)
Puts: $13.93M (21%)
Prior 7-Day Average $9.32M
Calls: $7.33M (79%)
Puts: $1.99M (21%)
Current vs Prior 7-Day Avg -81.11%
Calls: -82.92%
Puts: -74.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:05pm) 0.20
Prior (08/28) 0.85
Current vs Prior -76.29%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -40.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 2:05pm) 318,772
Calls: 216,826 (68%)
Puts: 101,946 (32%)
Prior (08/28) 377,456
Calls: 246,047 (65%)
Puts: 131,409 (35%)
Current vs Prior -15.55%
Prior 7-Day Total 3,136,164
Calls: 2,092,490 (67%)
Puts: 1,043,674 (33%)
Prior 7-Day Average 448,023
Calls: 298,927 (67%)
Puts: 149,096 (33%)
Current vs Prior 7-Day Avg -28.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 14.19% | 16.57%18.49% | 23.06%
Prior 4.25% | 9.99%15.38% | 21.26%
Current vs Prior +234.28% | +65.84%+20.19% | +8.48%
Prior 7-Day Avg 12.44% | 16.13%15.82% | 23.16%
Current vs 7-Day Avg +14.06% | +2.72%+16.84% | -0.43%
Prior 7-Day Eod 4.25% | 9.99%18.74% | 22.52%
Current vs 7-Day Eod +234.28% | +65.84%-1.34% | +2.40%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.34% | 16.32%
Calls: 26.25% | 16.76%
Puts: 10.42% | 15.88%
Prior 43.57% | 21.96%
Calls: 23.81% | 27.15%
Puts: 63.33% | 16.77%
Current vs Prior -57.91% | -25.68%
Prior 7-Day Avg 21.76% | 16.58%
Calls: 15.24% | 14.90%
Puts: 28.29% | 18.26%
Current vs 7-Day Avg -15.73% | -1.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.25M). Extreme bullish P/C ratio of 0.20 - heavy call buying (7,990 calls vs 1,606 puts). P/C ratio dropping 76% - sentiment shifting bullish. Call-heavy open interest (216,826 calls vs 101,946 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 NEUTRAL
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHNEUTRALBULLISH
10:20BEARISHNEUTRALMIXED
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 20 of results (avg 7.8%, best 3.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Nov 63.553.85$3.708.1%50.878
$22.50Dec 181.912.08$2.008.5%1720.49308
$19.50Nov 132.622.89$2.769.8%30.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Dec 182.892.99$2.943.4%770.5179
$25.00Nov 204.104.35$4.225.9%140.72511
$24.00Nov 63.053.25$3.156.3%30.7351
$25.00Nov 63.804.05$3.936.4%50.7946
$24.00Nov 273.453.70$3.587.0%10.6470

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.70, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 60.350.40$0.3813.2%3610.203.3K
$23.50Nov 60.630.71$0.6711.9%320.321.9K
$23.00Nov 60.720.86$0.7917.7%2180.361.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Nov 60.220.25$0.2412.5%440.13346
$20.00Nov 60.690.84$0.7619.7%1210.315.7K
$20.50Nov 60.881.02$0.9514.7%400.36107
$19.50Nov 130.710.86$0.7819.2%50.2840
$20.00Nov 130.881.04$0.9616.7%50.33113

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.66, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Nov 63.604.55$4.0823.3%40.91352
$18.00Nov 63.553.85$3.708.1%50.878
$18.50Nov 63.153.50$3.3310.5%120.844
$17.50Nov 203.804.75$4.2822.2%--0.84102
$18.00Nov 203.305.20$4.2544.7%--0.8265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Nov 64.055.00$4.5321.0%20.8313
$25.00Nov 63.804.05$3.936.4%50.7946
$24.50Nov 63.203.70$3.4514.5%--0.7619
$25.50Nov 204.205.15$4.6820.3%--0.7657
$25.00Nov 133.854.25$4.059.9%10.757

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 5.7K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Nov 61.071.30$1.1919.3%2.7K0.472.9K
$25.00Nov 60.350.40$0.3813.2%3610.203.3K
$24.00Nov 60.450.58$0.5225.0%2640.271.3K
$23.00Nov 60.720.86$0.7917.7%2180.361.7K
$22.50Dec 181.912.08$2.008.5%1720.49308
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Nov 61.101.24$1.1712.0%1550.421.8K
$20.00Nov 60.690.84$0.7619.7%1210.315.7K
$19.00Nov 60.400.50$0.4522.2%900.211.7K
$22.50Dec 182.892.99$2.943.4%770.5179
$21.50Nov 61.361.51$1.4410.4%570.48711

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 100.9%, max 133.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Nov 6Dec 18179.0%76.6%133.6%65119
$22.50Nov 6Dec 18187.7%81.1%131.6%2871.6K
$25.00Nov 6Dec 18182.7%82.6%121.0%4304.2K
$25.50Nov 6Dec 11180.1%85.7%110.1%10696
$21.50Nov 6Dec 4178.1%87.2%104.3%54360
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Nov 6Dec 18179.0%76.6%133.6%1285.9K
$22.50Nov 6Dec 18187.7%81.1%131.6%92310
$25.00Nov 6Dec 18182.7%82.6%121.0%9176
$19.00Nov 6Dec 4178.7%83.2%114.8%901.7K
$20.50Nov 6Dec 4177.1%83.5%112.1%42110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.54, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.50$20.00Dec 18$1.62$0.88$1.6281%0.54$19.12
$22.50$25.00Dec 18$0.73$1.77$0.7349%2.42$23.23
$20.00$22.50Dec 18$1.18$1.32$1.1865%1.12$21.18
$21.50$23.00Dec 4$0.49$1.01$0.4954%2.06$21.99
$19.50$20.00Nov 13$0.19$0.31$0.1972%1.63$19.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.00$22.50Nov 20$0.19$0.31$0.1959%1.63$22.81
$25.50$25.00Nov 27$0.27$0.23$0.2772%0.85$25.23
$24.50$24.00Nov 6$0.30$0.20$0.3076%0.67$24.20
$24.00$23.50Nov 20$0.27$0.23$0.2767%0.85$23.73
$25.50$25.00Dec 4$0.33$0.17$0.3370%0.52$25.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.51, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.50$24.00Nov 20$0.23$0.23$0.2762%0.85$23.73
$22.50$23.00Nov 6$0.24$0.24$0.2658%0.92$22.74
$25.00$25.50Nov 20$0.17$0.17$0.3372%0.52$25.17
$21.50$22.00Nov 6$0.27$0.27$0.2348%1.17$21.77
$22.50$23.00Nov 20$0.23$0.23$0.2754%0.85$22.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$17.50Dec 18$0.84$0.84$1.6665%0.51$19.16
$20.00$19.00Dec 4$0.41$0.41$0.5966%0.69$19.59
$19.00$18.00Nov 20$0.30$0.30$0.7075%0.43$18.70
$19.50$19.00Nov 20$0.21$0.21$0.2971%0.72$19.29
$19.00$18.50Nov 6$0.16$0.16$0.3479%0.47$18.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.22, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Nov 6Nov 13$0.19187.7%117.5%
$22.00Nov 6Nov 13$0.22183.3%117.3%
$20.00Nov 6Nov 13$0.25179.0%114.4%
$21.00Nov 6Nov 13$0.25176.1%113.9%
$20.50Nov 6Nov 13$0.13177.1%115.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Nov 6Nov 13$0.20187.7%117.5%
$22.00Nov 6Nov 13$0.26183.3%117.3%
$20.00Nov 6Nov 13$0.20179.0%114.4%
$21.00Nov 6Nov 13$0.23176.1%113.9%
$20.50Nov 6Nov 13$0.24177.1%115.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 12.93% of stock, avg 17.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.00Nov 6$1.60$1.17$2.77$18.23$23.7712.93%
$21.50Nov 6$1.46$1.44$2.90$18.60$24.4013.54%
$22.00Nov 6$1.19$1.72$2.91$19.09$24.9113.59%
$20.50Nov 6$2.00$0.95$2.95$17.55$23.4513.77%
$20.00Nov 6$2.32$0.76$3.08$16.92$23.0814.38%
$22.50Nov 6$1.03$2.07$3.10$19.40$25.6014.47%
$19.50Nov 6$2.58$0.56$3.14$16.36$22.6414.66%
$23.00Nov 6$0.79$2.41$3.20$19.80$26.2014.94%
$21.00Nov 13$1.85$1.40$3.25$17.75$24.2515.17%
$20.50Nov 13$2.13$1.19$3.32$17.18$23.8215.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 5.04% of stock, avg 11.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$24.00$19.50Nov 6$0.52$0.56$1.08$18.42$25.08
$23.50$19.50Nov 6$0.67$0.56$1.23$18.27$24.73
$24.00$20.00Nov 6$0.52$0.76$1.28$18.72$25.28
$23.50$20.00Nov 6$0.67$0.76$1.43$18.57$24.93
$23.00$19.50Nov 6$0.79$0.56$1.35$18.15$24.35
$24.00$20.50Nov 6$0.52$0.95$1.47$19.03$25.47
$23.00$20.00Nov 6$0.79$0.76$1.55$18.45$24.55
$24.00$19.50Nov 13$0.82$0.78$1.60$17.90$25.60
$23.50$20.50Nov 6$0.67$0.95$1.62$18.88$25.12
$23.00$20.50Nov 6$0.79$0.95$1.74$18.76$24.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
19/2025/26Nov 20$0.38$0.1242%3.17$19.12$25.38
20/2025/26Nov 20$0.36$0.1438%2.57$19.64$25.36
18/1924/24Nov 6$0.31$0.1947%1.63$18.69$23.81
20/2024/24Nov 6$0.35$0.1537%2.33$19.65$23.85
19/2024/25Nov 20$0.34$0.1639%2.12$19.16$24.84
18/1824/24Nov 13$0.28$0.2248%1.27$18.22$24.28
19/2025/26Nov 27$0.31$0.1940%1.63$19.19$25.31
20/2024/24Nov 13$0.33$0.1735%1.94$19.67$24.33
18/1825/26Nov 27$0.25$0.2550%1.00$17.75$25.25
19/2024/24Nov 13$0.30$0.2040%1.50$19.20$24.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 5.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.50$20.00$22.50Dec 18$0.44$2.0632%4.68
$20.00$22.50$25.00Dec 18$0.45$2.0530%4.56
$23.00$24.00$25.00Dec 4$0.08$0.9213%11.50
$22.50$23.00$23.50Nov 27$0.05$0.457%9.00
$20.50$21.00$21.50Nov 13$0.07$0.4310%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$22.50$25.00Dec 18$0.37$2.1330%5.76
$19.50$20.00$20.50Nov 13$0.05$0.459%9.00
$19.50$20.00$20.50Nov 27$0.05$0.458%9.00
$17.50$18.00$18.50Nov 13$0.05$0.457%9.00
$20.50$21.00$21.50Nov 20$0.06$0.448%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. 36 found (best net $-0.20, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.501:2Dec 18-$0.82$1.68
$22.50$25.001:2Dec 18-$0.54$1.96
$18.00$20.001:2Nov 20-$1.09$0.91
$17.50$20.001:2Dec 18-$1.56$0.94
$18.00$20.001:2Dec 4-$1.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$20.001:2Dec 18-$0.20$2.30
$25.00$22.501:2Dec 4-$0.89$1.61
$22.50$20.501:2Dec 4-$0.50$1.50
$25.00$22.501:2Dec 18-$1.20$1.30
$19.00$18.001:2Nov 20-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.92%, avg 4.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.50Dec 18$1.910.495.0%8.92%13.96%172308
$25.00Dec 18$1.170.3516.7%5.46%22.18%69928
$25.50Dec 11$0.860.3119.1%4.01%23.06%15
$23.00Dec 4$1.380.457.4%6.44%13.82%131
$24.00Dec 4$1.050.3812.0%4.90%16.95%421
$21.50Dec 4$1.960.550.4%9.15%9.52%21
$22.50Nov 27$1.470.475.0%6.86%11.90%--56
$25.00Dec 4$0.830.3216.7%3.87%20.59%2412
$23.00Nov 27$1.290.437.4%6.02%13.40%368
$23.50Nov 27$1.130.409.7%5.28%14.99%--25

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 7,990
Total Puts 1,606
Put/Call Ratio 0.20
Net Difference 6,384

Prior's Put/Call Breakdown

Total Calls 5,040
Total Puts 4,272
Put/Call Ratio 0.85
Net Difference 768

Prior 7-Day Put/Call Summary

Total Calls 304,283
Total Puts 98,866
Average Put/Call Ratio 0.34
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All