FIG - Options Database

FIG

FIGMA INC A

$21.11 -5.17%

$21.16 (+0.24%)🌙

as of 07/10 06:29 PM

(7/9 18:29) ◀

Friday, July 10, 2026 (6:29pm)

▶ (7/13 18:29)

◀ 7/10 18:29 ▶

Option Volume

Detail

ℹ

Current (07/10) 41,140

Calls: 28,729 (70%)

Puts: 12,411 (30%)

Prior (07/09) 25,556

Calls: 15,354 (60%)

Puts: 10,202 (40%)

Current vs Prior +60.98%

Calls: +87.11% (Calls)

Puts: +21.65% (Puts)

Prior 7-Day Total 335,348

Calls: 247,998 (74%)

Puts: 87,350 (26%)

Prior 7-Day Average 47,906

Calls: 35,428 (74%)

Puts: 12,478 (26%)

Current vs Prior 7-Day Avg -14.13%

Calls: -18.91%

Puts: -0.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $4.66M

Calls: $3.47M (74%)

Puts: $1.19M (26%)

Prior (07/09) $3.05M

Calls: $2.63M (86%)

Puts: $420.1K (14%)

Current vs Prior +52.93%

Calls: +32.08%

Puts: +183.37%

Prior 7-Day Total $47.51M

Calls: $37.18M (78%)

Puts: $10.33M (22%)

Prior 7-Day Average $6.79M

Calls: $5.31M (78%)

Puts: $1.48M (22%)

Current vs Prior 7-Day Avg -31.32%

Calls: -34.64%

Puts: -19.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.43

Prior (07/09) 0.66

Current vs Prior -34.98%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +4.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 363,133

Calls: 241,059 (66%)

Puts: 122,074 (34%)

Prior (07/09) 343,476

Calls: 243,518 (71%)

Puts: 99,958 (29%)

Current vs Prior +5.72%

Prior 7-Day Total 2,463,342

Calls: 1,692,508 (69%)

Puts: 770,834 (31%)

Prior 7-Day Average 351,906

Calls: 241,786 (69%)

Puts: 110,119 (31%)

Current vs Prior 7-Day Avg +3.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.42% | 9.85%9.85% | 23.69%

Prior 5.97% | 10.92%10.92% | 25.70%

Current vs Prior +64.91% | +25.41%-9.74% | -7.83%

Prior 7-Day Avg 8.12% | 12.78%12.62% | 26.55%

Current vs 7-Day Avg +21.29% | +7.09%-21.94% | -10.79%

Prior 7-Day Eod 5.97% | 10.92%-- | --

Current vs 7-Day Eod +64.91% | +25.41%-- | --

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 74% call dollar volume ($3.47M). Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 61% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (28,729 calls vs 12,411 puts).

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 14 of results (avg 7.3%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	1.98	2.08	$2.03	4.9%	143	0.48	4.8K
$25.00	Aug 21	1.28	1.35	$1.32	5.3%	1.9K	0.35	6.7K
$20.00	Aug 21	3.00	3.20	$3.10	6.5%	182	0.63	3.8K
$21.00	Jul 17	0.91	1.00	$0.96	9.4%	230	0.54	539
$20.50	Jul 24	1.54	1.70	$1.62	9.9%	14	0.61	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.87	1.92	$1.90	2.6%	202	0.37	4.8K
$22.50	Aug 21	3.25	3.40	$3.33	4.5%	138	0.52	2.1K
$22.00	Aug 7	2.40	2.57	$2.49	6.8%	6	0.52	87
$21.50	Jul 31	1.74	1.87	$1.81	7.2%	6	0.49	51
$21.00	Aug 7	1.81	1.95	$1.88	7.4%	7	0.44	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.70, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.36	0.43	$0.40	17.5%	38	0.23	1.8K
$22.50	Jul 17	0.38	0.44	$0.41	14.6%	437	0.30	2.7K
$23.50	Jul 24	0.45	0.54	$0.50	18.0%	12	0.27	25
$22.00	Jul 17	0.51	0.59	$0.55	14.5%	308	0.37	620
$23.00	Jul 24	0.56	0.65	$0.61	14.8%	319	0.32	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.40	0.44	$0.42	9.5%	1.3K	0.29	6.2K
$18.00	Jul 31	0.39	0.45	$0.42	14.3%	210	0.17	163
$20.50	Jul 17	0.58	0.65	$0.62	11.3%	1.2K	0.37	135
$19.00	Jul 31	0.64	0.74	$0.69	14.5%	44	0.25	98
$18.50	Aug 7	0.74	0.88	$0.81	17.3%	1	0.24	26

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	3.90	5.05	$4.47	25.7%	2	1.00	44
$17.50	Jul 10	2.94	4.00	$3.47	30.5%	5	1.00	31
$18.00	Jul 10	2.74	3.55	$3.15	25.7%	20	1.00	294
$18.50	Jul 10	2.41	2.83	$2.62	16.0%	8	1.00	812
$19.00	Jul 10	1.97	2.29	$2.13	15.0%	51	1.00	632

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 10	3.65	4.20	$3.93	14.0%	1	0.99	--
$24.00	Jul 10	2.63	3.10	$2.87	16.4%	2	0.99	1.0K
$23.50	Jul 10	1.13	2.80	$1.97	84.8%	1	0.98	--
$23.00	Jul 10	1.48	2.07	$1.78	33.1%	58	0.98	493
$22.50	Jul 10	1.23	1.59	$1.41	25.5%	766	0.98	843

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 30.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 31	0.44	0.54	$0.49	20.4%	2.7K	0.23	785
$23.00	Jul 17	0.27	0.33	$0.30	20.0%	2.4K	0.23	696
$25.00	Aug 21	1.28	1.35	$1.32	5.3%	1.9K	0.35	6.7K
$20.00	Jul 17	1.46	1.64	$1.55	11.6%	1.7K	0.71	5.5K
$25.00	Jul 17	0.09	0.11	$0.10	20.0%	1.6K	0.09	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.40	0.44	$0.42	9.5%	1.3K	0.29	6.2K
$19.50	Jul 17	0.26	0.33	$0.30	23.3%	1.3K	0.22	380
$20.50	Jul 17	0.58	0.65	$0.62	11.3%	1.2K	0.37	135
$21.50	Jul 10	0.25	0.49	$0.37	64.9%	1.0K	0.72	1.1K
$22.50	Jul 10	1.23	1.59	$1.41	25.5%	766	0.98	843

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 622.3%, max 1271.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Jul 10	Jul 31	1127.9%	92.5%	1119.1%	22	5.3K
$17.50	Jul 10	Aug 21	1054.0%	87.8%	1100.0%	10	883
$18.00	Jul 10	Jul 31	911.8%	81.8%	1014.4%	21	349
$25.00	Jul 10	Aug 21	954.8%	91.8%	939.8%	2.1K	8.4K
$19.50	Jul 10	Aug 7	880.8%	92.0%	857.2%	43	218

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 10	Aug 7	1198.5%	87.4%	1271.4%	27	46
$17.50	Jul 10	Aug 21	1054.0%	87.8%	1100.0%	304	2.7K
$18.00	Jul 10	Aug 7	911.8%	85.2%	969.9%	5	816
$25.00	Jul 10	Aug 21	954.8%	91.8%	939.8%	37	542
$19.50	Jul 10	Aug 7	880.8%	92.0%	857.2%	12	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 4.00, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$22.00	Jul 10	$0.11	$0.39	$0.11	3.55	$21.61
$22.50	$23.00	Jul 17	$0.11	$0.39	$0.11	3.55	$22.61
$23.00	$23.50	Jul 24	$0.11	$0.39	$0.11	3.55	$23.11
$21.50	$22.00	Jul 31	$0.11	$0.39	$0.11	3.55	$21.61
$22.00	$22.50	Jul 31	$0.11	$0.39	$0.11	3.55	$22.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.50	Jul 31	$0.10	$0.40	$0.10	4.00	$19.90
$18.00	$17.00	Aug 7	$0.21	$0.79	$0.21	3.76	$17.79
$19.50	$19.00	Jul 17	$0.11	$0.39	$0.11	3.55	$19.39
$20.00	$19.50	Jul 17	$0.12	$0.38	$0.12	3.17	$19.88
$19.00	$18.50	Jul 24	$0.12	$0.38	$0.12	3.17	$18.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 7.33, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.50	$20.00	Jul 17	$0.39	$0.39	$0.11	3.55	$19.89
$19.00	$20.00	Jul 31	$0.75	$0.75	$0.25	3.00	$19.75
$20.50	$21.00	Aug 14	$0.37	$0.37	$0.13	2.85	$20.87
$22.50	$23.00	Jul 31	$0.35	$0.35	$0.15	2.33	$22.85
$17.50	$20.00	Aug 21	$1.68	$1.68	$0.82	2.05	$19.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 24	$0.88	$0.88	$0.12	7.33	$23.12
$25.00	$22.50	Aug 21	$1.97	$1.97	$0.53	3.72	$23.03
$22.00	$21.50	Jul 24	$0.38	$0.38	$0.12	3.17	$21.62
$23.00	$22.50	Jul 10	$0.37	$0.37	$0.13	2.85	$22.63
$21.50	$21.00	Jul 31	$0.37	$0.37	$0.13	2.85	$21.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.37, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 10	Jul 17	$0.06	632.2%	78.2%
$18.00	Jul 10	Jul 17	$0.07	911.8%	78.1%
$25.00	Jul 10	Jul 17	$0.09	954.8%	87.8%
$23.50	Jul 10	Jul 17	$0.12	647.7%	68.4%
$24.50	Jul 10	Jul 17	$0.16	1127.9%	95.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Jul 10	Jul 17	$0.06	1054.0%	90.4%
$18.00	Jul 10	Jul 17	$0.06	911.8%	78.1%
$18.50	Jul 10	Jul 17	$0.11	771.4%	79.2%
$19.00	Jul 10	Jul 17	$0.18	632.2%	78.2%
$19.50	Jul 10	Jul 17	$0.22	880.8%	78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 0.95% of stock, avg 15.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 10	$0.14	$0.06	$0.20	$20.80	$21.20	0.95%
$21.50	Jul 10	$0.12	$0.37	$0.49	$21.01	$21.99	2.32%
$20.50	Jul 10	$0.59	$0.01	$0.60	$19.90	$21.10	2.84%
$22.00	Jul 10	$0.01	$0.94	$0.95	$21.05	$22.95	4.50%
$20.00	Jul 10	$1.21	$0.04	$1.25	$18.75	$21.25	5.92%
$22.50	Jul 10	$0.01	$1.41	$1.42	$21.08	$23.92	6.73%
$23.00	Jul 10	$0.01	$1.78	$1.79	$21.21	$24.79	8.48%
$19.50	Jul 10	$1.72	$0.08	$1.80	$17.70	$21.30	8.53%
$21.00	Jul 17	$0.96	$0.85	$1.81	$19.19	$22.81	8.57%
$21.50	Jul 17	$0.74	$1.12	$1.86	$19.64	$23.36	8.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.76% of stock, avg 10.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$20.00	Jul 10	$0.12	$0.04	$0.16	$19.84	$21.66
$21.50	$21.00	Jul 10	$0.12	$0.06	$0.18	$20.82	$21.68
$21.50	$19.50	Jul 10	$0.12	$0.08	$0.20	$19.30	$21.70
$24.00	$19.00	Jul 17	$0.19	$0.19	$0.38	$18.62	$24.38
$23.00	$19.00	Jul 17	$0.30	$0.19	$0.49	$18.51	$23.49
$24.00	$19.50	Jul 17	$0.19	$0.30	$0.49	$19.01	$24.49
$22.50	$19.00	Jul 17	$0.41	$0.19	$0.60	$18.40	$23.10
$23.00	$19.50	Jul 17	$0.30	$0.30	$0.60	$18.90	$23.60
$24.00	$20.00	Jul 17	$0.19	$0.42	$0.61	$19.39	$24.61
$22.50	$19.50	Jul 17	$0.41	$0.30	$0.71	$18.79	$23.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 9.00, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/18	19/20	Jul 31	$0.90	$0.10	9.00	$17.60	$19.90
19/20	20/21	Aug 14	$0.84	$0.16	5.25	$19.16	$21.34
21/22	23/24	Aug 7	$0.82	$0.18	4.56	$21.18	$23.82
20/21	24/25	Aug 7	$0.81	$0.19	4.26	$20.19	$24.81
19/20	24/25	Aug 14	$0.81	$0.19	4.26	$19.19	$24.81
18/19	20/21	Jul 31	$0.40	$0.10	4.00	$18.60	$20.90
18/19	20/20	Aug 7	$0.40	$0.10	4.00	$18.60	$19.90
22/22	24/25	Aug 14	$0.79	$0.21	3.76	$21.21	$24.79
19/20	20/20	Jul 17	$0.39	$0.11	3.55	$19.11	$20.39
20/20	22/22	Jul 17	$0.39	$0.11	3.55	$20.11	$21.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.50	$21.00	$21.50	Jul 31	$0.07	$0.43	6.14
$20.00	$22.50	$25.00	Aug 21	$0.36	$2.14	5.94
$18.50	$19.00	$19.50	Jul 10	$0.08	$0.42	5.25
$20.50	$21.00	$21.50	Jul 17	$0.09	$0.41	4.56
$23.00	$23.50	$24.00	Aug 7	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Jul 17	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 31	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 10	$0.07	$0.43	6.14
$20.00	$21.00	$22.00	Aug 7	$0.15	$0.85	5.67
$20.00	$20.50	$21.00	Jul 10	$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. 50 found (best net $-0.47, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$0.61	$1.89
$20.00	$22.50	1:2	Aug 21	-$0.96	$1.54
$20.00	$22.00	1:2	Aug 7	-$0.60	$1.40
$17.50	$20.00	1:2	Aug 21	-$1.42	$1.08
$24.00	$25.00	1:2	Aug 7	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Aug 21	-$0.47	$2.03
$25.00	$22.50	1:2	Aug 21	-$1.36	$1.14
$18.00	$17.00	1:2	Aug 7	-$0.23	$0.77
$21.50	$20.00	1:2	Aug 14	-$0.85	$0.65
$18.50	$17.50	1:2	Aug 14	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 9.57%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Aug 14	$2.02	0.54	1.9%	9.57%	11.42%	13	33
$22.50	Aug 21	$1.98	0.48	6.6%	9.38%	15.96%	143	4.8K
$22.00	Aug 14	$1.81	0.51	4.2%	8.57%	12.79%	4	57
$22.00	Aug 7	$1.44	0.49	4.2%	6.82%	11.04%	7	106
$22.50	Aug 14	$1.44	0.47	6.6%	6.82%	13.41%	1	--
$21.50	Jul 31	$1.37	0.52	1.9%	6.49%	8.34%	17	102
$23.00	Aug 14	$1.28	0.45	8.9%	6.06%	15.02%	5	22
$25.00	Aug 21	$1.28	0.35	18.4%	6.06%	24.49%	1.9K	6.7K
$22.50	Aug 7	$1.26	0.45	6.6%	5.97%	12.55%	19	147
$24.00	Aug 14	$1.15	0.39	13.7%	5.45%	19.14%	10	--

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 28,729

Total Puts 12,411

Put/Call Ratio 0.43

Net Difference 16,318

Prior's Put/Call Breakdown

Total Calls 15,354

Total Puts 10,202

Put/Call Ratio 0.66

Net Difference 5,152

Prior 7-Day Put/Call Summary

Total Calls 247,998

Total Puts 87,350

Average Put/Call Ratio 0.41

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