FIG - Options Database

FIG

FIGMA INC A

$23.41 -0.38%

$23.32 (-0.38%)🌙

as of 07/16 06:28 PM

(7/15 18:37) ◀

Thursday, July 16, 2026 (6:28pm)

▶ (7/17 18:31)

◀ 7/16 18:28 ▶

Option Volume

Detail

ℹ

Current (07/16) 180,560

Calls: 164,549 (91%)

Puts: 16,011 (9%)

Prior (07/15) 83,568

Calls: 71,101 (85%)

Puts: 12,467 (15%)

Current vs Prior +116.06%

Calls: +131.43% (Calls)

Puts: +28.43% (Puts)

Prior 7-Day Total 602,830

Calls: 496,240 (82%)

Puts: 106,590 (18%)

Prior 7-Day Average 86,118

Calls: 70,891 (82%)

Puts: 15,227 (18%)

Current vs Prior 7-Day Avg +109.66%

Calls: +132.11%

Puts: +5.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $12.88M

Calls: $10.86M (84%)

Puts: $2.02M (16%)

Prior (07/15) $6.15M

Calls: $4.47M (73%)

Puts: $1.68M (27%)

Current vs Prior +109.47%

Calls: +142.75%

Puts: +20.63%

Prior 7-Day Total $68.04M

Calls: $55.86M (82%)

Puts: $12.18M (18%)

Prior 7-Day Average $9.72M

Calls: $7.98M (82%)

Puts: $1.74M (18%)

Current vs Prior 7-Day Avg +32.51%

Calls: +36.08%

Puts: +16.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.10

Prior (07/15) 0.18

Current vs Prior -44.51%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -73.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 474,273

Calls: 351,764 (74%)

Puts: 122,509 (26%)

Prior (07/15) 449,322

Calls: 329,907 (73%)

Puts: 119,415 (27%)

Current vs Prior +5.55%

Prior 7-Day Total 2,744,635

Calls: 1,912,393 (70%)

Puts: 832,242 (30%)

Prior 7-Day Average 392,090

Calls: 273,199 (70%)

Puts: 118,891 (30%)

Current vs Prior 7-Day Avg +20.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 6.19% | 13.93%6.19% | 26.53%

Prior 6.26% | 12.47%6.26% | 25.40%

Current vs Prior -0.98% | +11.69%-0.98% | +4.42%

Prior 7-Day Avg 8.36% | 13.28%10.39% | 26.36%

Current vs 7-Day Avg -25.94% | +4.84%-40.41% | +0.62%

Prior 7-Day Eod 6.26% | 12.47%6.26% | 25.40%

Current vs 7-Day Eod -0.98% | +11.69%-0.98% | +4.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.06% | 12.34%

Calls: 5.36% | 6.06%

Puts: 24.77% | 18.63%

Prior 15.06% | 12.34%

Calls: 5.36% | 6.06%

Puts: 24.77% | 18.63%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 37.40% | 29.23%

Calls: 27.14% | 18.32%

Puts: 47.66% | 40.14%

Current vs 7-Day Avg -59.74% | -57.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($10.86M) vs puts ($2.02M). Massive premium surge with dollar volume up 109% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Volume explosion - 110% above 7-day average (180,560 vs avg 86,118).

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 7.8%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.46	2.60	$2.53	5.5%	1.7K	0.49	7.9K
$22.50	Aug 21	3.45	3.65	$3.55	5.6%	1.3K	0.60	5.2K
$23.00	Jul 31	2.01	2.18	$2.09	8.1%	306	0.57	2.1K
$21.50	Aug 7	3.45	3.80	$3.63	9.6%	1	0.66	42
$24.00	Jul 24	1.18	1.30	$1.24	9.7%	1.1K	0.47	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	3.95	4.20	$4.08	6.1%	416	0.51	1.3K
$22.50	Aug 14	2.24	2.40	$2.32	6.9%	4	0.39	40
$23.00	Aug 14	2.50	2.68	$2.59	6.9%	19	0.41	64
$23.50	Aug 14	2.74	2.95	$2.85	7.4%	10	0.44	6
$22.00	Aug 14	1.99	2.16	$2.08	8.2%	6	0.36	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.79, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	0.70	0.82	$0.76	15.8%	204	0.31	735
$23.00	Jul 17	0.73	0.86	$0.80	16.2%	1.0K	0.61	2.5K
$25.00	Jul 24	0.90	1.00	$0.95	10.5%	4.1K	0.38	7.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	0.49	0.58	$0.53	17.0%	458	0.19	691
$21.00	Jul 31	0.76	0.86	$0.81	12.3%	27	0.26	173
$19.00	Aug 14	0.83	0.99	$0.91	17.6%	3	0.20	12

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	3.30	5.00	$4.15	41.0%	16	1.00	308
$19.50	Jul 17	2.91	4.95	$3.93	51.9%	16	0.94	1.6K
$20.00	Jul 17	2.94	3.55	$3.25	18.8%	825	0.93	5.7K
$21.00	Jul 17	1.86	3.50	$2.68	61.2%	79	0.92	603
$20.50	Jul 17	2.29	4.05	$3.17	55.5%	11	0.90	859

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	4.15	5.85	$5.00	34.0%	156	0.98	375
$27.00	Jul 17	3.15	4.80	$3.97	41.6%	93	0.93	63
$26.00	Jul 17	2.22	3.20	$2.71	36.2%	129	0.89	21
$25.00	Jul 17	1.40	2.20	$1.80	44.4%	24	0.83	2.9K
$28.00	Jul 24	3.95	6.45	$5.20	48.1%	3	0.78	2

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 73.7K, top 17.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.01	0.02	$0.02	50.0%	17.8K	0.02	43.2K
$28.00	Jul 24	0.47	0.60	$0.53	24.5%	14.2K	0.22	26.9K
$25.00	Jul 17	0.12	0.17	$0.15	33.3%	4.3K	0.17	13.2K
$25.00	Jul 24	0.90	1.00	$0.95	10.5%	4.1K	0.38	7.3K
$24.00	Jul 17	0.28	0.50	$0.39	56.4%	2.5K	0.36	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	1.15	1.33	$1.24	14.5%	4.7K	0.43	4.1K
$20.00	Jul 17	0.01	0.16	$0.09	166.7%	3.2K	0.07	6.4K
$20.00	Jul 24	0.16	0.31	$0.24	62.5%	1.8K	0.13	152
$23.00	Jul 17	0.23	0.61	$0.42	90.5%	1.3K	0.39	1.4K
$22.50	Jul 17	0.15	0.32	$0.24	70.8%	535	0.26	3.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 53.1%, max 142.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 17	Jul 31	215.6%	89.0%	142.3%	13	962
$19.50	Jul 17	Jul 31	232.6%	96.7%	140.5%	19	1.6K
$19.00	Jul 17	Aug 28	209.5%	101.1%	107.3%	17	308
$20.00	Jul 17	Aug 21	219.6%	107.9%	103.4%	1.2K	9.5K
$27.00	Jul 17	Aug 14	188.3%	113.5%	65.9%	1.2K	7.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Jul 17	Jul 31	232.6%	96.7%	140.5%	7	1.5K
$19.00	Jul 17	Aug 28	209.5%	101.1%	107.3%	26	274
$20.00	Jul 17	Aug 21	219.6%	107.9%	103.4%	3.3K	12.5K
$20.50	Jul 17	Aug 7	215.6%	115.6%	86.5%	68	1.4K
$22.00	Jul 17	Aug 14	162.0%	107.7%	50.4%	242	916

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 4.26, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.50	$25.00	Jul 17	$0.10	$0.40	$0.10	4.00	$24.60
$25.00	$25.50	Jul 24	$0.11	$0.39	$0.11	3.55	$25.11
$27.50	$28.00	Jul 31	$0.11	$0.39	$0.11	3.55	$27.61
$24.00	$24.50	Jul 24	$0.12	$0.38	$0.12	3.17	$24.12
$25.00	$25.50	Jul 31	$0.12	$0.38	$0.12	3.17	$25.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 7	$0.19	$0.81	$0.19	4.26	$19.81
$21.50	$21.00	Jul 17	$0.12	$0.38	$0.12	3.17	$21.38
$24.50	$24.00	Jul 17	$0.13	$0.37	$0.13	2.85	$24.37
$21.50	$21.00	Jul 24	$0.13	$0.37	$0.13	2.85	$21.37
$20.00	$19.50	Jul 31	$0.13	$0.37	$0.13	2.85	$19.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 4.00, avg 1.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$22.50	Aug 7	$0.40	$0.40	$0.10	4.00	$22.40
$22.00	$22.50	Jul 24	$0.35	$0.35	$0.15	2.33	$22.35
$21.50	$22.00	Jul 31	$0.35	$0.35	$0.15	2.33	$21.85
$20.50	$21.00	Jul 31	$0.33	$0.33	$0.17	1.94	$20.83
$21.00	$21.50	Aug 7	$0.33	$0.33	$0.17	1.94	$21.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.50	$24.00	Jul 24	$0.39	$0.39	$0.11	3.55	$24.11
$25.50	$25.00	Jul 24	$0.39	$0.39	$0.11	3.55	$25.11
$25.00	$24.50	Jul 24	$0.37	$0.37	$0.13	2.85	$24.63
$24.00	$23.50	Jul 31	$0.37	$0.37	$0.13	2.85	$23.63
$23.50	$23.00	Aug 7	$0.37	$0.37	$0.13	2.85	$23.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.59, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Jul 17	Jul 24	$0.23	215.6%	115.0%
$26.50	Jul 24	Jul 31	$0.28	123.9%	107.1%
$21.50	Jul 17	Jul 24	$0.30	178.2%	102.1%
$25.50	Jul 24	Jul 31	$0.31	118.0%	103.4%
$19.50	Jul 17	Jul 24	$0.32	232.6%	104.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Jul 17	Jul 24	$0.13	232.6%	104.9%
$19.00	Jul 17	Jul 24	$0.14	209.5%	108.7%
$20.00	Jul 17	Jul 24	$0.15	219.6%	99.7%
$28.00	Jul 17	Jul 24	$0.20	173.5%	138.4%
$20.50	Jul 17	Jul 24	$0.34	215.6%	115.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.00% of stock, avg 17.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 17	$0.52	$0.65	$1.17	$22.33	$24.67	5.00%
$23.00	Jul 17	$0.80	$0.42	$1.22	$21.78	$24.22	5.21%
$22.50	Jul 17	$1.10	$0.24	$1.34	$21.16	$23.84	5.72%
$24.50	Jul 17	$0.25	$1.32	$1.57	$22.93	$26.07	6.71%
$24.00	Jul 17	$0.39	$1.19	$1.58	$22.42	$25.58	6.75%
$22.00	Jul 17	$1.61	$0.25	$1.86	$20.14	$23.86	7.95%
$25.00	Jul 17	$0.15	$1.80	$1.95	$23.05	$26.95	8.33%
$21.50	Jul 17	$2.17	$0.19	$2.36	$19.14	$23.86	10.08%
$21.00	Jul 17	$2.68	$0.07	$2.75	$18.25	$23.75	11.75%
$26.00	Jul 17	$0.11	$2.71	$2.82	$23.18	$28.82	12.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 1.03% of stock, avg 11.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$26.00	$20.50	Jul 17	$0.11	$0.13	$0.24	$20.26	$26.24
$25.00	$20.50	Jul 17	$0.15	$0.13	$0.28	$20.22	$25.28
$26.00	$21.50	Jul 17	$0.11	$0.19	$0.30	$21.20	$26.30
$25.00	$21.50	Jul 17	$0.15	$0.19	$0.34	$21.16	$25.34
$26.00	$22.50	Jul 17	$0.11	$0.24	$0.35	$22.15	$26.35
$26.00	$22.00	Jul 17	$0.11	$0.25	$0.36	$21.64	$26.36
$24.50	$20.50	Jul 17	$0.25	$0.13	$0.38	$20.12	$24.88
$25.00	$22.50	Jul 17	$0.15	$0.24	$0.39	$22.11	$25.39
$25.00	$22.00	Jul 17	$0.15	$0.25	$0.40	$21.60	$25.40
$24.50	$21.50	Jul 17	$0.25	$0.19	$0.44	$21.06	$24.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 5.25, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	24/24	Aug 14	$0.84	$0.16	5.25	$19.16	$24.84
19/20	21/22	Aug 14	$0.81	$0.19	4.26	$19.19	$21.81
24/25	26/27	Aug 7	$1.20	$0.30	4.00	$23.80	$27.20
22/22	23/24	Jul 24	$0.39	$0.11	3.55	$21.61	$23.39
22/23	24/24	Jul 24	$0.39	$0.11	3.55	$22.61	$23.89
22/22	24/24	Jul 31	$0.39	$0.11	3.55	$22.11	$23.89
20/20	22/22	Aug 7	$0.39	$0.11	3.55	$20.11	$21.89
19/20	22/24	Aug 14	$0.78	$0.22	3.55	$19.22	$23.28
22/22	24/24	Jul 24	$0.38	$0.12	3.17	$21.62	$23.88
20/20	22/22	Jul 31	$0.38	$0.12	3.17	$19.62	$22.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$25.00	$26.00	$27.00	Aug 7	$0.08	$0.92	11.50
$26.00	$26.50	$27.00	Jul 24	$0.05	$0.45	9.00
$20.00	$22.50	$25.00	Aug 21	$0.28	$2.22	7.93
$24.50	$25.00	$25.50	Jul 24	$0.06	$0.44	7.33
$26.50	$27.00	$27.50	Jul 31	$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
$20.00	$22.50	$25.00	Aug 21	$0.31	$2.19	7.06
$23.00	$23.50	$24.00	Jul 31	$0.08	$0.42	5.25
$22.50	$23.00	$23.50	Jul 31	$0.10	$0.40	4.00
$20.50	$21.00	$21.50	Jul 24	$0.12	$0.38	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.44, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$1.51	$0.99
$25.00	$26.00	1:2	Jul 17	-$0.07	$0.93
$24.00	$24.50	1:2	Jul 17	-$0.11	$0.39
$21.00	$23.50	1:2	Aug 28	-$2.13	$0.37
$23.00	$23.50	1:2	Jul 17	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Aug 21	-$0.44	$2.06
$22.00	$20.00	1:2	Aug 14	-$0.42	$1.58
$25.00	$22.50	1:2	Aug 21	-$1.24	$1.26
$22.00	$21.00	1:2	Jul 31	-$0.41	$0.59
$20.00	$19.50	1:2	Jul 17	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 13.03%, avg 5.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Aug 28	$3.05	0.56	0.4%	13.03%	13.41%	1	--
$23.50	Aug 14	$2.66	0.56	0.4%	11.36%	11.75%	1	98
$25.00	Aug 28	$2.50	0.49	6.8%	10.68%	17.47%	22	86
$25.00	Aug 21	$2.46	0.49	6.8%	10.51%	17.30%	1.7K	7.9K
$24.00	Aug 14	$2.45	0.54	2.5%	10.47%	12.99%	8	203
$23.50	Aug 7	$2.43	0.54	0.4%	10.38%	10.76%	10	574
$24.00	Aug 28	$2.33	0.53	2.5%	9.95%	12.47%	1	2
$24.50	Aug 14	$2.25	0.50	4.7%	9.61%	14.27%	31	187
$24.00	Aug 7	$2.23	0.52	2.5%	9.53%	12.05%	613	742
$26.00	Aug 28	$2.17	0.45	11.1%	9.27%	20.33%	56	211

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 164,549

Total Puts 16,011

Put/Call Ratio 0.10

Net Difference 148,538

Prior's Put/Call Breakdown

Total Calls 71,101

Total Puts 12,467

Put/Call Ratio 0.18

Net Difference 58,634

Prior 7-Day Put/Call Summary

Total Calls 496,240

Total Puts 106,590

Average Put/Call Ratio 0.36

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