FIG - Options Database

FIG

FIGMA INC A

$18.09 -5.19%

$18.10 (+0.06%)🌙

as of 06/30 06:26 PM

(6/29 18:27) ◀

Tuesday, June 30, 2026 (6:26pm)

▶ (7/1 18:28)

◀ 6/30 18:26 ▶

Option Volume

Detail

ℹ

Current (06/30) 26,713

Calls: 18,887 (71%)

Puts: 7,826 (29%)

Prior (06/29) 25,999

Calls: 18,390 (71%)

Puts: 7,609 (29%)

Current vs Prior +2.75%

Calls: +2.70% (Calls)

Puts: +2.85% (Puts)

Prior 7-Day Total 281,215

Calls: 217,599 (77%)

Puts: 63,616 (23%)

Prior 7-Day Average 40,173

Calls: 31,085 (77%)

Puts: 9,088 (23%)

Current vs Prior 7-Day Avg -33.51%

Calls: -39.24%

Puts: -13.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $3.29M

Calls: $2.00M (61%)

Puts: $1.30M (39%)

Prior (06/29) $3.37M

Calls: $2.12M (63%)

Puts: $1.25M (37%)

Current vs Prior -2.25%

Calls: -5.95%

Puts: +4.03%

Prior 7-Day Total $38.26M

Calls: $24.78M (65%)

Puts: $13.47M (35%)

Prior 7-Day Average $5.47M

Calls: $3.54M (65%)

Puts: $1.92M (35%)

Current vs Prior 7-Day Avg -39.73%

Calls: -43.64%

Puts: -32.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.41

Prior (06/29) 0.41

Current vs Prior +0.15%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg +37.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 298,192

Calls: 210,822 (71%)

Puts: 87,370 (29%)

Prior (06/29) 308,462

Calls: 215,164 (70%)

Puts: 93,298 (30%)

Current vs Prior -3.33%

Prior 7-Day Total 2,288,028

Calls: 1,638,572 (72%)

Puts: 649,456 (28%)

Prior 7-Day Average 326,861

Calls: 234,081 (72%)

Puts: 92,779 (28%)

Current vs Prior 7-Day Avg -8.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.27% | 15.75%12.27% | 15.75%15.75% | 26.59%

Prior 8.80% | 13.73%-- | ---- | --

Current vs Prior -18.38% | -10.63%-- | ---- | --

Prior 7-Day Avg 8.85% | 12.99%-- | ---- | --

Current vs 7-Day Avg -18.83% | -5.51%-- | ---- | --

Prior 7-Day Eod 8.81% | 13.73%-- | ---- | --

Current vs 7-Day Eod -18.38% | -10.63%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.34% | 35.98%

Calls: 35.85% | 23.23%

Puts: 56.82% | 48.74%

Prior 46.34% | 35.98%

Calls: 35.85% | 23.23%

Puts: 56.82% | 48.74%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 27.83% | 22.88%

Calls: 26.57% | 24.59%

Puts: 29.09% | 21.17%

Current vs 7-Day Avg +66.49% | +57.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.00M). Extreme bullish P/C ratio of 0.41 - heavy call buying (18,887 calls vs 7,826 puts). Call-heavy open interest (210,822 calls vs 87,370 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 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 13 of results (avg 8.1%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	1.30	1.37	$1.34	5.2%	58	0.54	151
$18.00	Jul 2	0.52	0.55	$0.54	5.6%	527	0.54	352
$20.00	Jul 17	0.58	0.63	$0.61	8.2%	2.9K	0.32	7.2K
$18.00	Jul 24	1.50	1.63	$1.57	8.3%	20	0.55	81
$18.50	Jul 10	0.78	0.85	$0.82	8.5%	781	0.46	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	0.44	0.47	$0.45	6.7%	1.5K	0.46	1.3K
$19.50	Jul 17	2.05	2.22	$2.13	8.0%	2	0.63	32
$19.50	Jul 10	1.81	1.97	$1.89	8.5%	1	0.69	81
$19.00	Jul 17	1.73	1.89	$1.81	8.8%	48	0.57	80
$19.00	Jul 10	1.46	1.60	$1.53	9.2%	11	0.61	406

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.65, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 2	0.31	0.36	$0.34	14.7%	2.0K	0.39	2.2K
$21.50	Jul 17	0.31	0.36	$0.34	14.7%	12	0.20	234
$21.00	Jul 17	0.38	0.44	$0.41	14.6%	20	0.23	428
$20.50	Jul 17	0.42	0.50	$0.46	17.4%	7	0.26	779
$19.50	Jul 10	0.42	0.51	$0.47	19.1%	176	0.31	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.39	0.46	$0.43	16.3%	309	0.22	174
$18.00	Jul 2	0.44	0.47	$0.45	6.7%	1.5K	0.46	1.3K
$15.00	Jul 31	0.42	0.50	$0.46	17.4%	51	0.18	101
$17.00	Jul 10	0.45	0.52	$0.49	14.3%	175	0.30	897
$16.50	Jul 17	0.52	0.60	$0.56	14.3%	80	0.27	123

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 2	2.80	3.35	$3.08	17.9%	43	1.00	--
$15.50	Jul 2	2.31	3.15	$2.73	30.8%	6	1.00	117
$16.00	Jul 2	1.97	2.58	$2.28	26.8%	16	0.94	--
$16.50	Jul 2	1.33	2.18	$1.76	48.3%	1	0.90	--
$14.50	Jul 2	3.05	4.65	$3.85	41.6%	18	0.90	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 2	3.05	3.75	$3.40	20.6%	10	0.96	51
$21.00	Jul 2	2.49	3.25	$2.87	26.5%	10	0.94	197
$20.50	Jul 2	2.23	3.00	$2.62	29.4%	17	0.92	142
$20.00	Jul 2	1.64	2.40	$2.02	37.6%	15	0.90	--
$21.50	Jul 10	3.05	4.20	$3.63	31.7%	1	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 18.5K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.58	0.63	$0.61	8.2%	2.9K	0.32	7.2K
$18.50	Jul 2	0.31	0.36	$0.34	14.7%	2.0K	0.39	2.2K
$20.00	Jul 10	0.31	0.39	$0.35	22.9%	1.0K	0.25	951
$20.00	Jul 2	0.05	0.07	$0.06	33.3%	940	0.10	5.7K
$18.50	Jul 10	0.78	0.85	$0.82	8.5%	781	0.46	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	0.44	0.47	$0.45	6.7%	1.5K	0.46	1.3K
$18.50	Jul 2	0.70	0.82	$0.76	15.8%	1.2K	0.61	848
$17.50	Jul 2	0.24	0.30	$0.27	22.2%	452	0.31	762
$17.00	Jul 2	0.10	0.13	$0.12	25.0%	379	0.17	554
$16.00	Jul 17	0.39	0.46	$0.43	16.3%	309	0.22	174

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 26.9%, max 80.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 2	Aug 7	130.9%	72.4%	80.8%	607	816
$21.50	Jul 2	Jul 31	131.0%	82.6%	58.7%	14	2.1K
$15.00	Jul 2	Jul 31	112.2%	82.1%	36.7%	44	38
$20.50	Jul 2	Jul 31	117.2%	89.1%	31.5%	119	916
$16.00	Jul 2	Jul 10	101.4%	81.3%	24.7%	26	69

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Jul 2	Jul 31	130.9%	82.7%	58.2%	11	208
$21.50	Jul 2	Jul 17	131.0%	85.5%	53.2%	13	58
$20.50	Jul 2	Jul 10	117.2%	84.4%	38.9%	18	142
$15.50	Jul 2	Jul 17	111.9%	81.2%	37.8%	84	283
$15.00	Jul 2	Jul 31	112.2%	82.1%	36.7%	57	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 3.76, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.50	$21.50	Jul 24	$0.21	$0.79	$0.21	3.76	$20.71
$19.50	$20.00	Jul 10	$0.12	$0.38	$0.12	3.17	$19.62
$21.00	$21.50	Jul 31	$0.12	$0.38	$0.12	3.17	$21.12
$18.50	$19.00	Jul 2	$0.13	$0.37	$0.13	2.85	$18.63
$18.00	$18.50	Jul 31	$0.13	$0.37	$0.13	2.85	$18.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.50	$16.00	Jul 10	$0.12	$0.38	$0.12	3.17	$16.38
$16.00	$15.50	Jul 17	$0.12	$0.38	$0.12	3.17	$15.88
$16.50	$16.00	Jul 17	$0.13	$0.37	$0.13	2.85	$16.37
$16.50	$14.50	Aug 7	$0.53	$1.47	$0.53	2.77	$15.97
$17.00	$16.50	Jul 10	$0.14	$0.36	$0.14	2.57	$16.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 6.69, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$17.50	Jul 2	$0.39	$0.39	$0.11	3.55	$17.39
$20.00	$21.00	Aug 7	$0.71	$0.71	$0.29	2.45	$20.71
$15.00	$15.50	Jul 2	$0.35	$0.35	$0.15	2.33	$15.35
$17.50	$18.00	Jul 31	$0.35	$0.35	$0.15	2.33	$17.85
$16.00	$17.00	Jul 10	$0.67	$0.67	$0.33	2.03	$16.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.50	$19.50	Jul 10	$0.87	$0.87	$0.13	6.69	$19.63
$21.50	$20.50	Jul 10	$0.87	$0.87	$0.13	6.69	$20.63
$20.00	$18.00	Jul 31	$1.56	$1.56	$0.44	3.55	$18.44
$19.50	$19.00	Jul 2	$0.37	$0.37	$0.13	2.85	$19.13
$19.50	$19.00	Jul 10	$0.36	$0.36	$0.14	2.57	$19.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.34, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 2	Jul 10	$0.15	130.9%	85.3%
$21.50	Jul 2	Jul 10	$0.15	131.0%	90.2%
$20.50	Jul 2	Jul 10	$0.22	117.2%	84.4%
$15.00	Jul 2	Jul 17	$0.27	112.2%	81.7%
$20.00	Jul 2	Jul 10	$0.29	104.2%	83.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.07	90.7%	82.0%
$15.00	Jul 2	Jul 10	$0.10	112.2%	87.6%
$20.50	Jul 2	Jul 10	$0.14	117.2%	84.4%
$15.50	Jul 2	Jul 10	$0.16	111.9%	87.2%
$16.00	Jul 2	Jul 10	$0.20	101.4%	81.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 5.47% of stock, avg 15.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Jul 2	$0.54	$0.45	$0.99	$17.01	$18.99	5.47%
$18.50	Jul 2	$0.34	$0.76	$1.10	$17.40	$19.60	6.08%
$17.50	Jul 2	$0.86	$0.27	$1.13	$16.37	$18.63	6.25%
$19.00	Jul 2	$0.21	$1.11	$1.32	$17.68	$20.32	7.30%
$17.00	Jul 2	$1.25	$0.12	$1.37	$15.63	$18.37	7.57%
$19.50	Jul 2	$0.12	$1.48	$1.60	$17.90	$21.10	8.84%
$16.50	Jul 2	$1.76	$0.06	$1.82	$14.68	$18.32	10.06%
$18.00	Jul 10	$1.02	$0.93	$1.95	$16.05	$19.95	10.78%
$17.50	Jul 10	$1.31	$0.70	$2.01	$15.49	$19.51	11.11%
$18.50	Jul 10	$0.82	$1.20	$2.02	$16.48	$20.52	11.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.61% of stock, avg 8.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.50	Jul 2	$0.05	$0.06	$0.11	$16.39	$20.61
$20.00	$16.50	Jul 2	$0.06	$0.06	$0.12	$16.38	$20.12
$20.50	$17.00	Jul 2	$0.05	$0.12	$0.17	$16.83	$20.67
$19.50	$16.50	Jul 2	$0.12	$0.06	$0.18	$16.32	$19.68
$20.00	$17.00	Jul 2	$0.06	$0.12	$0.18	$16.82	$20.18
$19.50	$17.00	Jul 2	$0.12	$0.12	$0.24	$16.76	$19.74
$19.00	$16.50	Jul 2	$0.21	$0.06	$0.27	$16.23	$19.27
$20.50	$17.50	Jul 2	$0.05	$0.27	$0.32	$17.18	$20.82
$19.00	$17.00	Jul 2	$0.21	$0.12	$0.33	$16.67	$19.33
$20.00	$17.50	Jul 2	$0.06	$0.27	$0.33	$17.17	$20.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 9.53, avg credit $0.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/20	20/21	Jul 31	$1.81	$0.19	9.53	$18.19	$22.31
16/17	20/21	Aug 7	$0.85	$0.15	5.67	$16.15	$20.85
18/20	21/22	Jul 31	$1.68	$0.32	5.25	$18.32	$22.68
16/17	18/18	Jul 24	$0.79	$0.21	3.76	$16.21	$18.29
18/18	20/20	Jul 10	$0.39	$0.11	3.55	$18.11	$19.89
16/16	17/18	Jul 17	$0.39	$0.11	3.55	$15.61	$17.39
18/18	19/20	Jul 10	$0.38	$0.12	3.17	$17.62	$19.38
16/16	18/19	Jul 17	$0.38	$0.12	3.17	$16.12	$18.88
17/18	19/20	Jul 31	$0.75	$0.25	3.00	$16.75	$19.75
16/16	18/19	Jul 17	$0.37	$0.13	2.85	$15.63	$18.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.50	$20.50	$21.50	Jul 24	$0.06	$0.94	15.67
$18.50	$19.00	$19.50	Jul 10	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 2	$0.07	$0.43	6.14
$18.00	$18.50	$19.00	Jul 2	$0.07	$0.43	6.14
$18.50	$19.00	$19.50	Aug 7	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$17.50	$18.00	Jul 17	$0.05	$0.45	9.00
$19.50	$20.00	$20.50	Jul 2	$0.06	$0.44	7.33
$18.00	$18.50	$19.00	Jul 10	$0.06	$0.44	7.33
$15.50	$16.00	$16.50	Jul 10	$0.07	$0.43	6.14
$16.50	$17.00	$17.50	Jul 10	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.05, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.50	1:2	Jul 31	-$0.62	$1.88
$20.50	$21.50	1:2	Jul 24	-$0.29	$0.71
$19.50	$20.50	1:2	Jul 24	-$0.44	$0.56
$20.50	$21.00	1:2	Jul 2	-$0.05	$0.45
$18.50	$19.00	1:2	Jul 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$14.50	1:2	Aug 7	-$0.05	$1.95
$16.00	$15.00	1:2	Jul 31	-$0.17	$0.83
$21.00	$19.50	1:2	Jul 24	-$0.80	$0.70
$16.00	$15.00	1:2	Jul 24	-$0.31	$0.69
$15.00	$14.50	1:2	Jul 10	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 9.40%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.50	Aug 7	$1.70	0.53	2.3%	9.40%	11.66%	40	--
$19.00	Aug 7	$1.51	0.49	5.0%	8.35%	13.38%	5	--
$19.50	Aug 7	$1.31	0.46	7.8%	7.24%	15.04%	2	125
$18.50	Jul 31	$1.29	0.53	2.3%	7.13%	9.40%	1	--
$19.00	Jul 31	$1.28	0.48	5.0%	7.08%	12.11%	31	212
$18.50	Jul 24	$1.27	0.49	2.3%	7.02%	9.29%	51	44
$20.00	Aug 7	$1.13	0.43	10.6%	6.25%	16.80%	4	14
$19.00	Jul 24	$1.08	0.45	5.0%	5.97%	11.00%	1	--
$18.50	Jul 17	$1.05	0.49	2.3%	5.80%	8.07%	18	200
$20.00	Jul 31	$1.01	0.40	10.6%	5.58%	16.14%	59	161

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 18,887

Total Puts 7,826

Put/Call Ratio 0.41

Net Difference 11,061

Prior's Put/Call Breakdown

Total Calls 18,390

Total Puts 7,609

Put/Call Ratio 0.41

Net Difference 10,781

Prior 7-Day Put/Call Summary

Total Calls 217,599

Total Puts 63,616

Average Put/Call Ratio 0.30

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