FIG - Options Database

FIG

FIGMA INC A

$22.06 +4.87%

(11/3 18:03) ◀

Wednesday, November 4, 2026 (2:10pm)

▶ (11/4 18:04)

◀ 11/4 14:12 ▶

Option Volume

Detail

ℹ

Current (11/04 2:10pm) 21,050

Calls: 11,045 (52%)

Puts: 10,005 (48%)

Prior (11/03) 9,596

Calls: 7,990 (83%)

Puts: 1,606 (17%)

Current vs Prior +119.36%

Calls: +38.24% (Calls)

Puts: +522.98% (Puts)

Prior 7-Day Total 328,557

Calls: 235,518 (72%)

Puts: 93,039 (28%)

Prior 7-Day Average 46,936

Calls: 33,645 (72%)

Puts: 13,291 (28%)

Current vs Prior 7-Day Avg -55.15%

Calls: -67.17%

Puts: -24.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04 2:10pm) $3.14M

Calls: $1.45M (46%)

Puts: $1.69M (54%)

Prior (11/03) $1.76M

Calls: $1.25M (71%)

Puts: $508.4K (29%)

Current vs Prior +78.35%

Calls: +15.87%

Puts: +232.20%

Prior 7-Day Total $59.92M

Calls: $47.13M (79%)

Puts: $12.79M (21%)

Prior 7-Day Average $8.56M

Calls: $6.73M (79%)

Puts: $1.83M (21%)

Current vs Prior 7-Day Avg -63.33%

Calls: -78.46%

Puts: -7.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 2:10pm) 0.91

Prior (11/03) 0.20

Current vs Prior +350.66%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +104.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/04 2:10pm) 322,718

Calls: 220,300 (68%)

Puts: 102,418 (32%)

Prior (11/03) 318,772

Calls: 216,826 (68%)

Puts: 101,946 (32%)

Current vs Prior +1.24%

Prior 7-Day Total 3,071,519

Calls: 2,055,041 (67%)

Puts: 1,016,478 (33%)

Prior 7-Day Average 438,788

Calls: 293,577 (67%)

Puts: 145,211 (33%)

Current vs Prior 7-Day Avg -26.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 14.05% | 16.64%18.04% | 21.58%

Prior 3.05% | 8.61%15.08% | 20.70%

Current vs Prior +360.96% | +93.23%+19.68% | +4.22%

Prior 7-Day Avg 10.43% | 14.52%16.85% | 23.98%

Current vs 7-Day Avg +34.75% | +14.61%+7.05% | -10.02%

Prior 7-Day Eod 3.05% | 8.61%18.21% | 21.64%

Current vs 7-Day Eod +360.96% | +93.23%-0.94% | -0.27%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.41% | 12.84%

Calls: 5.48% | 13.37%

Puts: 21.34% | 12.31%

Prior 34.30% | 9.32%

Calls: 32.69% | 9.70%

Puts: 35.90% | 8.94%

Current vs Prior -60.90% | +37.77%

Prior 7-Day Avg 24.40% | 15.22%

Calls: 17.25% | 12.98%

Puts: 31.55% | 17.46%

Current vs 7-Day Avg -45.04% | -15.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 78% vs prior. Unusually high activity with volume up 119% vs prior - elevated interest. P/C ratio rising 351% - increased hedging/bearish positioning. Call-heavy open interest (220,300 calls vs 102,418 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:10	BEARISH	NEUTRAL	MIXED
14:05	BULLISH	BULLISH	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 26 of results (avg 7.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 20	1.69	1.75	$1.72	3.5%	94	0.50	4.1K
$22.00	Nov 6	1.42	1.50	$1.46	5.5%	1.3K	0.54	5.2K
$22.50	Nov 6	1.18	1.26	$1.22	6.6%	296	0.48	1.2K
$25.00	Nov 20	0.84	0.90	$0.87	6.9%	278	0.31	4.9K
$23.00	Nov 6	0.97	1.05	$1.01	7.9%	621	0.43	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 20	2.10	2.13	$2.12	1.4%	68	0.50	1.3K
$22.50	Dec 18	2.56	2.61	$2.59	1.9%	16	0.48	144
$25.50	Nov 20	4.05	4.30	$4.18	6.0%	1	0.70	57
$21.00	Nov 6	0.92	0.99	$0.96	7.3%	1.5K	0.35	1.8K
$20.00	Nov 20	0.92	0.99	$0.96	7.3%	144	0.29	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.73, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.42	0.46	$0.44	9.1%	709	0.23	3.3K
$24.00	Nov 6	0.60	0.72	$0.66	18.2%	626	0.32	1.3K
$23.50	Nov 6	0.79	0.87	$0.83	9.6%	144	0.37	1.9K
$25.00	Nov 13	0.57	0.69	$0.63	19.0%	32	0.28	330
$24.00	Nov 13	0.80	0.97	$0.89	19.1%	102	0.35	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 13	0.27	0.32	$0.30	16.7%	12	0.13	284
$20.00	Nov 6	0.55	0.65	$0.60	16.7%	1.1K	0.25	5.3K
$20.50	Nov 6	0.72	0.84	$0.78	15.4%	47	0.30	143
$21.00	Nov 6	0.92	0.99	$0.96	7.3%	1.5K	0.35	1.8K
$20.00	Nov 13	0.72	0.83	$0.77	14.3%	43	0.27	114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.66, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	3.50	5.45	$4.47	43.6%	--	0.89	19
$18.50	Nov 6	3.50	4.25	$3.88	19.3%	2	0.88	15
$18.00	Nov 20	3.80	5.30	$4.55	33.0%	--	0.85	65
$19.00	Nov 6	3.10	4.00	$3.55	25.4%	2	0.83	33
$18.00	Dec 4	3.55	5.90	$4.72	49.8%	--	0.83	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	3.75	5.40	$4.58	36.0%	1	0.83	22
$25.50	Nov 6	3.30	4.60	$3.95	32.9%	--	0.81	14
$25.00	Nov 6	3.15	3.50	$3.33	10.5%	2	0.77	44
$26.00	Nov 20	4.30	4.80	$4.55	11.0%	2	0.75	26
$26.00	Nov 27	4.40	4.85	$4.63	9.7%	--	0.73	21

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 14.5K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	1.42	1.50	$1.46	5.5%	1.3K	0.54	5.2K
$25.00	Nov 6	0.42	0.46	$0.44	9.1%	709	0.23	3.3K
$24.00	Nov 6	0.60	0.72	$0.66	18.2%	626	0.32	1.3K
$23.00	Nov 6	0.97	1.05	$1.01	7.9%	621	0.43	1.7K
$26.00	Nov 6	0.24	0.32	$0.28	28.6%	592	0.16	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Nov 6	0.17	0.23	$0.20	30.0%	2.2K	0.10	484
$21.00	Nov 6	0.92	0.99	$0.96	7.3%	1.5K	0.35	1.8K
$20.00	Nov 6	0.55	0.65	$0.60	16.7%	1.1K	0.25	5.3K
$22.00	Nov 6	1.36	1.50	$1.43	9.8%	674	0.46	427
$20.00	Nov 27	0.98	1.10	$1.04	11.5%	393	0.30	1.0K

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 139.2%, max 191.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Nov 6	Dec 18	220.0%	75.5%	191.2%	44	136
$22.00	Nov 6	Dec 11	219.4%	78.0%	181.4%	1.3K	5.2K
$22.50	Nov 6	Dec 18	213.8%	78.9%	171.1%	446	1.7K
$21.50	Nov 6	Nov 27	220.2%	84.3%	161.3%	27	415
$25.00	Nov 6	Dec 18	207.3%	79.5%	160.8%	882	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Nov 6	Dec 18	220.0%	75.5%	191.2%	1.1K	5.4K
$22.50	Nov 6	Dec 18	213.8%	78.9%	171.1%	62	373
$21.50	Nov 6	Dec 4	220.2%	81.8%	169.1%	97	726
$22.00	Nov 6	Dec 4	219.4%	83.5%	162.7%	695	430
$25.00	Nov 6	Dec 18	207.3%	79.5%	160.8%	2	174

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 5.52, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.50	Nov 27	$0.23	$1.27	$0.23	70%	5.52	$20.23
$22.50	$25.00	Dec 18	$0.82	$1.68	$0.82	52%	2.05	$23.32
$24.00	$25.00	Dec 4	$0.13	$0.87	$0.13	40%	6.69	$24.13
$20.00	$22.50	Dec 18	$1.36	$1.14	$1.36	69%	0.84	$21.36
$20.00	$22.00	Dec 4	$1.11	$0.89	$1.11	70%	0.80	$21.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Nov 27	$0.41	$0.59	$0.41	67%	1.44	$24.59
$23.50	$23.00	Nov 20	$0.10	$0.40	$0.10	58%	4.00	$23.40
$25.00	$24.50	Nov 6	$0.22	$0.28	$0.22	76%	1.27	$24.78
$26.00	$25.50	Dec 4	$0.20	$0.30	$0.20	70%	1.50	$25.80
$20.00	$19.00	Dec 4	$0.12	$0.88	$0.12	30%	7.33	$19.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 2.57, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Nov 20	$0.21	$0.21	$0.29	71%	0.72	$25.71
$22.50	$25.00	Dec 11	$1.17	$1.17	$1.33	46%	0.88	$23.67
$25.00	$25.50	Nov 6	$0.13	$0.13	$0.37	76%	0.35	$25.13
$23.00	$24.00	Dec 4	$0.46	$0.46	$0.54	52%	0.85	$23.46
$24.50	$25.00	Nov 6	$0.15	$0.15	$0.35	72%	0.43	$24.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Dec 4	$0.36	$0.36	$0.14	75%	2.57	$18.64
$22.00	$21.50	Nov 27	$0.35	$0.35	$0.15	54%	2.33	$21.65
$21.50	$20.00	Dec 4	$0.63	$0.63	$0.87	59%	0.72	$20.87
$19.00	$18.50	Nov 20	$0.20	$0.20	$0.30	78%	0.67	$18.80
$19.00	$18.50	Nov 27	$0.20	$0.20	$0.30	77%	0.67	$18.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.23, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 13	$0.18	222.2%	118.6%
$21.00	Nov 6	Nov 13	$0.20	219.0%	117.4%
$21.50	Nov 6	Nov 13	$0.24	220.2%	119.6%
$22.00	Nov 6	Nov 13	$0.26	219.4%	121.8%
$22.50	Nov 6	Nov 13	$0.22	213.8%	118.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 13	$0.16	222.2%	118.6%
$21.00	Nov 6	Nov 13	$0.17	219.0%	117.4%
$21.50	Nov 6	Nov 13	$0.20	220.2%	119.6%
$22.00	Nov 6	Nov 13	$0.24	219.4%	121.8%
$22.50	Nov 6	Nov 13	$0.31	213.8%	118.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 12.87% of stock, avg 16.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Nov 6	$1.65	$1.19	$2.84	$18.66	$24.34	12.87%
$22.50	Nov 6	$1.22	$1.64	$2.86	$19.64	$25.36	12.96%
$22.00	Nov 6	$1.46	$1.43	$2.89	$19.11	$24.89	13.10%
$21.00	Nov 6	$1.97	$0.96	$2.93	$18.07	$23.93	13.28%
$23.00	Nov 6	$1.01	$1.98	$2.99	$20.01	$25.99	13.55%
$20.50	Nov 6	$2.30	$0.78	$3.08	$17.42	$23.58	13.96%
$23.50	Nov 6	$0.83	$2.28	$3.11	$20.39	$26.61	14.10%
$21.50	Nov 13	$1.89	$1.39	$3.28	$18.22	$24.78	14.87%
$21.00	Nov 13	$2.17	$1.13	$3.30	$17.70	$24.30	14.96%
$20.00	Nov 6	$2.71	$0.60	$3.31	$16.69	$23.31	15.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 5.39% of stock, avg 11.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$20.00	Nov 6	$0.59	$0.60	$1.19	$18.81	$25.69
$24.00	$20.00	Nov 6	$0.66	$0.60	$1.26	$18.74	$25.26
$24.50	$20.50	Nov 6	$0.59	$0.78	$1.37	$19.13	$25.87
$24.00	$20.50	Nov 6	$0.66	$0.78	$1.44	$19.06	$25.44
$23.50	$20.00	Nov 6	$0.83	$0.60	$1.43	$18.57	$24.93
$24.50	$20.00	Nov 13	$0.79	$0.77	$1.56	$18.44	$26.06
$24.50	$21.00	Nov 6	$0.59	$0.96	$1.55	$19.45	$26.05
$24.00	$21.00	Nov 6	$0.66	$0.96	$1.62	$19.38	$25.62
$23.50	$20.50	Nov 6	$0.83	$0.78	$1.61	$18.89	$25.11
$24.50	$20.50	Nov 13	$0.79	$0.94	$1.73	$18.77	$26.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.78, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	25/26	Nov 6	$0.32	$0.18	51%	1.78	$19.68	$25.32
20/20	26/26	Nov 20	$0.39	$0.11	38%	3.55	$20.11	$25.89
20/20	24/25	Nov 6	$0.34	$0.16	46%	2.12	$19.66	$24.84
18/19	25/26	Nov 6	$0.27	$0.23	60%	1.17	$18.73	$25.27
20/20	26/26	Nov 20	$0.36	$0.14	42%	2.57	$19.64	$25.86
18/19	24/25	Nov 6	$0.29	$0.21	55%	1.38	$18.71	$24.79
19/20	26/26	Nov 20	$0.32	$0.18	45%	1.78	$19.18	$25.82
20/20	25/26	Nov 6	$0.31	$0.19	46%	1.63	$20.19	$25.31
20/20	24/25	Nov 6	$0.33	$0.17	41%	1.94	$20.17	$24.83
18/19	24/25	Nov 20	$0.31	$0.19	44%	1.63	$18.69	$24.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 5.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$20.00	$22.00	Dec 4	$0.33	$1.67	28%	5.06
$22.50	$23.00	$23.50	Nov 13	$0.06	$0.44	9%	7.33
$21.00	$21.50	$22.00	Nov 20	$0.06	$0.44	9%	7.33
$24.00	$24.50	$25.00	Nov 20	$0.06	$0.44	7%	7.33
$22.00	$22.50	$23.00	Nov 13	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Dec 18	$0.38	$2.12	32%	5.58
$20.50	$21.00	$21.50	Nov 6	$0.05	$0.45	10%	9.00
$20.50	$21.00	$21.50	Nov 13	$0.07	$0.43	10%	6.14
$23.50	$24.00	$24.50	Nov 6	$0.07	$0.43	9%	6.14
$23.00	$23.50	$24.00	Nov 6	$0.08	$0.42	11%	5.25

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 K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Dec 11	-$0.10	$2.40
$20.00	$22.50	1:2	Dec 18	-$0.81	$1.69
$22.50	$25.00	1:2	Dec 18	-$0.53	$1.97
$20.00	$22.00	1:2	Dec 4	-$1.06	$0.94
$24.50	$25.00	1:2	Nov 27	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.00	1:2	Dec 4	-$0.20	$2.80
$22.50	$20.00	1:2	Dec 18	-$0.09	$2.41
$25.00	$22.50	1:2	Dec 18	-$0.96	$1.54
$19.00	$18.50	1:2	Nov 6	-$0.07	$0.43
$21.50	$20.00	1:2	Dec 4	-$0.53	$0.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.90%, avg 4.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$26.00	Dec 11	$0.86	0.40	17.9%	3.90%	21.76%	--	11
$25.00	Dec 18	$1.24	0.37	13.3%	5.62%	18.95%	173	938
$22.50	Dec 18	$2.01	0.52	2.0%	9.11%	11.11%	150	473
$22.50	Dec 11	$1.96	0.54	2.0%	8.88%	10.88%	143	--
$25.00	Dec 11	$1.10	0.37	13.3%	4.99%	18.31%	20	--
$25.50	Nov 27	$0.70	0.40	15.6%	3.17%	18.77%	--	53
$25.00	Dec 4	$0.98	0.35	13.3%	4.44%	17.77%	11	414
$23.00	Dec 4	$1.51	0.48	4.3%	6.84%	11.11%	--	32
$22.50	Nov 20	$1.69	0.50	2.0%	7.66%	9.66%	94	4.1K
$24.50	Nov 27	$0.88	0.42	11.1%	3.99%	15.05%	--	30

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 11,045

Total Puts 10,005

Put/Call Ratio 0.91

Net Difference 1,040

Prior's Put/Call Breakdown

Total Calls 7,990

Total Puts 1,606

Put/Call Ratio 0.20

Net Difference 6,384

Prior 7-Day Put/Call Summary

Total Calls 235,518

Total Puts 93,039

Average Put/Call Ratio 0.44

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