FIG - Options Database

FIG

FIGMA INC A

$22.26 +2.72%

$22.28 (+0.09%)🌙

as of 07/09 06:29 PM

(7/8 18:30) ◀

Thursday, July 9, 2026 (6:29pm)

▶ (7/10 18:29)

◀ 7/9 18:29 ▶

Option Volume

Detail

ℹ

Current (07/09) 25,556

Calls: 15,354 (60%)

Puts: 10,202 (40%)

Prior (07/08) 30,839

Calls: 18,654 (60%)

Puts: 12,185 (40%)

Current vs Prior -17.13%

Calls: -17.69% (Calls)

Puts: -16.27% (Puts)

Prior 7-Day Total 335,791

Calls: 251,034 (75%)

Puts: 84,757 (25%)

Prior 7-Day Average 47,970

Calls: 35,862 (75%)

Puts: 12,108 (25%)

Current vs Prior 7-Day Avg -46.73%

Calls: -57.19%

Puts: -15.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $3.05M

Calls: $2.63M (86%)

Puts: $420.1K (14%)

Prior (07/08) $5.99M

Calls: $4.56M (76%)

Puts: $1.42M (24%)

Current vs Prior -49.08%

Calls: -42.41%

Puts: -70.47%

Prior 7-Day Total $47.83M

Calls: $36.67M (77%)

Puts: $11.16M (23%)

Prior 7-Day Average $6.83M

Calls: $5.24M (77%)

Puts: $1.59M (23%)

Current vs Prior 7-Day Avg -55.39%

Calls: -49.84%

Puts: -73.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.66

Prior (07/08) 0.65

Current vs Prior +1.72%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +76.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 343,476

Calls: 243,518 (71%)

Puts: 99,958 (29%)

Prior (07/08) 349,119

Calls: 238,102 (68%)

Puts: 111,017 (32%)

Current vs Prior -1.62%

Prior 7-Day Total 2,428,328

Calls: 1,664,154 (69%)

Puts: 764,174 (31%)

Prior 7-Day Average 346,904

Calls: 237,736 (69%)

Puts: 109,167 (31%)

Current vs Prior 7-Day Avg -0.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.97% | 10.92%10.92% | 25.70%

Prior 7.20% | 12.32%12.32% | 26.44%

Current vs Prior -17.00% | -11.40%-11.40% | -2.82%

Prior 7-Day Avg 8.53% | 13.19%13.19% | 26.83%

Current vs 7-Day Avg -29.94% | -17.21%-17.25% | -4.24%

Prior 7-Day Eod 7.20% | 12.32%-- | --

Current vs 7-Day Eod -17.00% | -11.40%-- | --

Sentiment BULLISHBULLISH

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 46.34% | 35.98%

Calls: 35.85% | 23.23%

Puts: 56.82% | 48.74%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.63M) vs puts ($420.1K). Bullish P/C ratio of 0.66. Call-heavy open interest (243,518 calls vs 99,958 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 7.4%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	4.00	4.15	$4.08	3.7%	170	0.70	3.7K
$25.00	Aug 21	1.85	1.95	$1.90	5.3%	201	0.43	6.6K
$22.50	Aug 21	2.73	2.92	$2.83	6.7%	193	0.56	4.6K
$22.50	Jul 17	0.94	1.02	$0.98	8.2%	438	0.49	3.0K
$23.00	Jul 24	1.17	1.28	$1.23	8.9%	88	0.46	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	4.40	4.60	$4.50	4.4%	11	0.57	531
$22.50	Aug 21	2.80	2.98	$2.89	6.2%	25	0.45	2.1K
$23.00	Jul 24	1.82	1.97	$1.90	7.9%	8	0.54	86
$23.00	Jul 17	1.43	1.55	$1.49	8.1%	23	0.58	639
$22.00	Jul 24	1.29	1.41	$1.35	8.9%	23	0.44	41

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.64, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.27	0.32	$0.30	16.7%	849	0.20	8.2K
$24.50	Jul 17	0.35	0.40	$0.38	13.2%	38	0.24	83
$24.00	Jul 17	0.46	0.54	$0.50	16.0%	475	0.30	766
$25.00	Jul 24	0.58	0.70	$0.64	18.8%	5	0.28	246
$23.00	Jul 17	0.75	0.86	$0.81	13.6%	109	0.42	629

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.25	0.28	$0.27	11.1%	3.5K	0.17	3.5K
$21.00	Jul 17	0.47	0.56	$0.52	17.3%	100	0.29	86
$20.00	Jul 24	0.52	0.63	$0.57	19.3%	10	0.24	51
$21.50	Jul 17	0.66	0.78	$0.72	16.7%	36	0.36	109

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 10	3.75	5.30	$4.53	34.2%	3	1.00	292
$18.50	Jul 10	3.45	3.95	$3.70	13.5%	11	1.00	815
$19.00	Jul 10	3.10	3.50	$3.30	12.1%	17	1.00	629
$19.50	Jul 10	2.40	3.15	$2.78	27.0%	8	1.00	217
$20.00	Jul 10	2.10	2.50	$2.30	17.4%	13	1.00	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 10	3.45	5.10	$4.28	38.6%	8	0.98	5
$25.50	Jul 10	2.85	5.15	$4.00	57.5%	6	0.97	36
$25.00	Jul 10	2.44	3.60	$3.02	38.4%	1	0.96	--
$26.50	Jul 10	3.65	5.85	$4.75	46.3%	2	0.96	6
$24.00	Jul 10	1.41	2.92	$2.17	69.6%	3	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 18.8K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.83	0.91	$0.87	9.2%	1.6K	0.36	212
$23.00	Aug 7	1.89	2.09	$1.99	10.1%	1.0K	0.51	368
$25.00	Jul 17	0.27	0.32	$0.30	16.7%	849	0.20	8.2K
$22.00	Jul 10	0.52	0.67	$0.60	25.0%	605	0.59	2.4K
$24.00	Jul 17	0.46	0.54	$0.50	16.0%	475	0.30	766

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.25	0.28	$0.27	11.1%	3.5K	0.17	3.5K
$20.00	Jul 10	0.01	0.07	$0.04	150.0%	1.8K	0.06	3.3K
$21.50	Jul 10	0.02	0.34	$0.18	177.8%	762	0.27	656
$19.50	Jul 10	0.01	0.05	$0.03	133.3%	744	0.04	2.9K
$21.00	Jul 10	0.02	0.15	$0.09	144.4%	559	0.14	1.1K

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 46.9%, max 212.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Jul 10	Jul 24	189.8%	90.9%	108.9%	5	245
$18.50	Jul 10	Jul 24	192.9%	93.2%	107.0%	15	815
$19.50	Jul 10	Jul 31	149.4%	87.2%	71.3%	9	310
$19.00	Jul 10	Jul 24	131.5%	85.3%	54.2%	18	753
$23.50	Jul 10	Aug 7	138.2%	91.3%	51.4%	384	665

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 10	Jul 31	236.5%	75.7%	212.3%	106	1.0K
$18.50	Jul 10	Aug 7	192.9%	96.7%	99.5%	12	626
$19.50	Jul 10	Aug 7	149.4%	95.2%	56.9%	746	2.9K
$26.00	Jul 10	Aug 14	136.8%	94.3%	45.1%	12	5
$20.00	Jul 10	Aug 21	132.7%	92.4%	43.5%	1.8K	8.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 7.33, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 17	$0.12	$0.88	$0.12	7.33	$25.12
$25.00	$26.00	Jul 31	$0.16	$0.84	$0.16	5.25	$25.16
$25.00	$26.00	Aug 7	$0.19	$0.81	$0.19	4.26	$25.19
$23.50	$24.00	Jul 10	$0.11	$0.39	$0.11	3.55	$23.61
$20.50	$21.00	Jul 24	$0.11	$0.39	$0.11	3.55	$20.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$19.00	Jul 24	$0.11	$0.39	$0.11	3.55	$19.39
$20.00	$19.50	Jul 24	$0.11	$0.39	$0.11	3.55	$19.89
$22.00	$21.50	Jul 10	$0.12	$0.38	$0.12	3.17	$21.88
$21.00	$20.50	Jul 17	$0.12	$0.38	$0.12	3.17	$20.88
$18.50	$18.00	Jul 24	$0.12	$0.38	$0.12	3.17	$18.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 5.67, avg 1.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$20.50	Jul 24	$0.39	$0.39	$0.11	3.55	$20.39
$19.50	$20.00	Jul 17	$0.37	$0.37	$0.13	2.85	$19.87
$21.50	$22.00	Jul 10	$0.32	$0.32	$0.18	1.78	$21.82
$20.00	$20.50	Jul 17	$0.30	$0.30	$0.20	1.50	$20.30
$21.00	$21.50	Jul 17	$0.29	$0.29	$0.21	1.38	$21.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Jul 10	$0.85	$0.85	$0.15	5.67	$24.15
$23.50	$23.00	Jul 10	$0.39	$0.39	$0.11	3.55	$23.11
$24.00	$23.50	Jul 24	$0.39	$0.39	$0.11	3.55	$23.61
$26.00	$25.00	Aug 14	$0.73	$0.73	$0.27	2.70	$25.27
$23.50	$23.00	Jul 17	$0.35	$0.35	$0.15	2.33	$23.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.41, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 10	Jul 17	$0.17	136.8%	88.6%
$18.50	Jul 10	Jul 24	$0.19	192.9%	93.2%
$25.00	Jul 10	Jul 17	$0.28	126.6%	86.3%
$24.50	Jul 10	Jul 17	$0.35	124.2%	85.1%
$26.50	Jul 10	Jul 24	$0.38	189.8%	90.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Jul 10	Jul 17	$0.05	192.9%	85.7%
$18.00	Jul 10	Jul 17	$0.10	236.5%	109.4%
$19.00	Jul 10	Jul 17	$0.15	131.5%	90.2%
$19.50	Jul 10	Jul 17	$0.19	149.4%	88.8%
$20.00	Jul 10	Jul 17	$0.23	132.7%	82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 4.04% of stock, avg 15.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Jul 10	$0.60	$0.30	$0.90	$21.10	$22.90	4.04%
$22.50	Jul 10	$0.34	$0.73	$1.07	$21.43	$23.57	4.81%
$21.50	Jul 10	$0.92	$0.18	$1.10	$20.40	$22.60	4.94%
$23.00	Jul 10	$0.17	$0.98	$1.15	$21.85	$24.15	5.17%
$21.00	Jul 10	$1.39	$0.09	$1.48	$19.52	$22.48	6.65%
$23.50	Jul 10	$0.16	$1.37	$1.53	$21.97	$25.03	6.87%
$20.50	Jul 10	$2.09	$0.05	$2.14	$18.36	$22.64	9.61%
$22.50	Jul 17	$0.98	$1.19	$2.17	$20.33	$24.67	9.75%
$24.00	Jul 10	$0.05	$2.17	$2.22	$21.78	$26.22	9.97%
$22.00	Jul 17	$1.24	$0.98	$2.22	$19.78	$24.22	9.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.31% of stock, avg 8.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$20.00	Jul 10	$0.03	$0.04	$0.07	$19.93	$24.57
$24.50	$20.50	Jul 10	$0.03	$0.05	$0.08	$20.42	$24.58
$24.00	$20.00	Jul 10	$0.05	$0.04	$0.09	$19.91	$24.09
$24.00	$20.50	Jul 10	$0.05	$0.05	$0.10	$20.40	$24.10
$24.50	$21.00	Jul 10	$0.03	$0.09	$0.12	$20.88	$24.62
$24.00	$21.00	Jul 10	$0.05	$0.09	$0.14	$20.86	$24.14
$23.50	$20.00	Jul 10	$0.16	$0.04	$0.20	$19.80	$23.70
$23.00	$20.00	Jul 10	$0.17	$0.04	$0.21	$19.79	$23.21
$23.50	$20.50	Jul 10	$0.16	$0.05	$0.21	$20.29	$23.71
$24.50	$21.50	Jul 10	$0.03	$0.18	$0.21	$21.29	$24.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 6.89, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	22/23	Aug 14	$1.31	$0.19	6.89	$18.69	$22.81
22/23	24/25	Jul 31	$0.86	$0.14	6.14	$22.14	$24.86
22/22	24/25	Jul 31	$0.82	$0.18	4.56	$21.18	$24.82
22/23	24/24	Jul 31	$0.82	$0.18	4.56	$22.18	$24.32
19/20	25/26	Aug 14	$0.81	$0.19	4.26	$19.19	$25.81
19/20	23/24	Aug 14	$1.20	$0.30	4.00	$18.80	$24.20
20/20	22/22	Jul 17	$0.39	$0.11	3.55	$20.11	$22.39
18/18	21/22	Jul 24	$0.39	$0.11	3.55	$18.11	$21.39
22/22	22/23	Aug 7	$0.39	$0.11	3.55	$21.61	$22.89
22/22	24/24	Aug 7	$0.39	$0.11	3.55	$21.61	$23.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 12.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$23.00	$24.50	Aug 14	$0.11	$1.39	12.64
$23.50	$24.00	$24.50	Jul 17	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Jul 10	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 24	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Jul 17	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Jul 17	$0.06	$0.44	7.33
$20.00	$22.50	$25.00	Aug 21	$0.38	$2.12	5.58
$19.50	$20.00	$20.50	Jul 17	$0.08	$0.42	5.25
$20.50	$21.00	$21.50	Jul 17	$0.08	$0.42	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. 45 found (best net $-0.16, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$0.97	$1.53
$25.00	$26.00	1:2	Jul 17	-$0.06	$0.94
$20.00	$22.50	1:2	Aug 21	-$1.58	$0.92
$19.50	$21.50	1:2	Jul 31	-$1.52	$0.48
$23.00	$24.50	1:2	Aug 14	-$1.03	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$20.00	1:2	Aug 14	-$0.16	$3.34
$22.50	$20.00	1:2	Aug 21	-$0.43	$2.07
$25.00	$22.50	1:2	Aug 21	-$1.28	$1.22
$21.00	$20.00	1:2	Jul 24	-$0.17	$0.83
$18.50	$18.00	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. 36 found (best yield 12.26%, avg 4.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Aug 21	$2.73	0.56	1.1%	12.26%	13.34%	193	4.6K
$23.00	Aug 14	$2.15	0.51	3.3%	9.66%	12.98%	5	17
$22.50	Aug 7	$2.06	0.54	1.1%	9.25%	10.33%	7	143
$23.00	Aug 7	$1.89	0.51	3.3%	8.49%	11.81%	1.0K	368
$25.00	Aug 21	$1.85	0.43	12.3%	8.31%	20.62%	201	6.6K
$23.50	Aug 7	$1.69	0.47	5.6%	7.59%	13.16%	2	30
$22.50	Jul 31	$1.55	0.50	1.1%	6.96%	8.04%	17	248
$24.00	Aug 7	$1.38	0.43	7.8%	6.20%	14.02%	4	385
$22.50	Jul 24	$1.37	0.51	1.1%	6.15%	7.23%	28	135
$24.50	Aug 14	$1.36	0.42	10.1%	6.11%	16.17%	2	--

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 15,354

Total Puts 10,202

Put/Call Ratio 0.66

Net Difference 5,152

Prior's Put/Call Breakdown

Total Calls 18,654

Total Puts 12,185

Put/Call Ratio 0.65

Net Difference 6,469

Prior 7-Day Put/Call Summary

Total Calls 251,034

Total Puts 84,757

Average Put/Call Ratio 0.38

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