Tour v509
FIG
FIGMA INC A
$26.01 +4.08%
$25.91 (-0.37%)🌙
as of 08/18 06:30 PM
(8/17 18:29) ◀
|
Tuesday, August 18, 2026 (6:30pm)
January 2026
|
▶ (8/19 18:29)
◀ 8/18 18:30 ▶

Option Volume

Detail
ℹ
Current (08/18) 28,516
Calls: 22,733 (80%)
Puts: 5,783 (20%)
Prior (08/17) 35,923
Calls: 29,629 (82%)
Puts: 6,294 (18%)
Current vs Prior -20.62%
Calls: -23.27% (Calls)
Puts: -8.12% (Puts)
Prior 7-Day Total 291,020
Calls: 214,470 (74%)
Puts: 76,550 (26%)
Prior 7-Day Average 41,574
Calls: 30,638 (74%)
Puts: 10,935 (26%)
Current vs Prior 7-Day Avg -31.41%
Calls: -25.80%
Puts: -47.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $4.94M
Calls: $4.38M (89%)
Puts: $557.3K (11%)
Prior (08/17) $2.83M
Calls: $2.27M (80%)
Puts: $565.6K (20%)
Current vs Prior +74.25%
Calls: +93.14%
Puts: -1.47%
Prior 7-Day Total $39.44M
Calls: $29.41M (75%)
Puts: $10.03M (25%)
Prior 7-Day Average $5.63M
Calls: $4.20M (75%)
Puts: $1.43M (25%)
Current vs Prior 7-Day Avg -12.36%
Calls: +4.27%
Puts: -61.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.25
Prior (08/17) 0.21
Current vs Prior +19.75%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -36.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 330,766
Calls: 235,020 (71%)
Puts: 95,746 (29%)
Prior (08/17) 316,551
Calls: 221,076 (70%)
Puts: 95,475 (30%)
Current vs Prior +4.49%
Prior 7-Day Total 2,465,455
Calls: 1,734,285 (70%)
Puts: 731,170 (30%)
Prior 7-Day Average 352,207
Calls: 247,755 (70%)
Puts: 104,452 (30%)
Current vs Prior 7-Day Avg -6.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.84% | 10.80%6.84% | 16.95%
Prior 7.96% | 11.16%7.96% | 17.09%
Current vs Prior -14.06% | -3.23%-14.06% | -0.77%
Prior 7-Day Avg 7.41% | 11.25%10.58% | 18.52%
Current vs 7-Day Avg -7.70% | -4.00%-35.30% | -8.45%
Prior 7-Day Eod 7.96% | 11.16%7.96% | 17.09%
Current vs 7-Day Eod -14.06% | -3.23%-14.06% | -0.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.87% | 10.71%
Calls: 8.56% | 12.60%
Puts: 9.18% | 8.82%
Prior 8.87% | 10.71%
Calls: 8.56% | 12.60%
Puts: 9.18% | 8.82%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.87% | 10.71%
Calls: 8.56% | 12.60%
Puts: 9.18% | 8.82%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($4.38M) vs puts ($557.3K). Elevated premium activity with dollar volume up 74% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (22,733 calls vs 5,783 puts). Call-heavy open interest (235,020 calls vs 95,746 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.1%, best 5.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.900.95$0.935.4%1.1K0.2911.8K
$25.00Sep 182.592.83$2.718.9%1670.6112.4K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.60, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.050.06$0.0616.7%1.0K0.0611.7K
$26.50Aug 210.500.58$0.5414.8%6810.42912
$26.00Aug 210.680.82$0.7518.7%1.7K0.523.4K
$30.00Aug 280.250.30$0.2817.9%5140.161.1K
$27.00Aug 280.830.97$0.9015.6%3500.40511
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 210.670.75$0.7111.3%2010.48568
$22.50Sep 180.630.71$0.6711.9%4690.213.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 283.356.15$4.7558.9%21.0019
$22.00Aug 212.984.90$3.9448.7%1210.981.1K
$21.50Aug 213.005.50$4.2558.8%70.97--
$22.50Aug 213.354.15$3.7521.3%610.974.8K
$21.00Aug 213.905.65$4.7836.6%250.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 213.455.05$4.2537.6%350.93367
$29.50Aug 212.324.55$3.4365.0%250.9380
$29.50Aug 282.554.95$3.7564.0%10.82--
$28.00Aug 211.612.40$2.0139.3%100.8214
$29.00Aug 282.474.45$3.4657.2%10.79--

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 20.3K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 210.680.82$0.7518.7%1.7K0.523.4K
$27.00Aug 210.310.46$0.3938.5%1.7K0.323.6K
$28.00Aug 210.160.22$0.1931.6%1.4K0.183.8K
$25.00Aug 211.081.58$1.3337.6%1.3K0.748.4K
$27.50Aug 210.150.32$0.2470.8%1.1K0.231.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 181.451.95$1.7029.4%9360.393.3K
$25.00Aug 210.230.33$0.2835.7%8160.262.0K
$22.50Sep 180.630.71$0.6711.9%4690.213.9K
$25.50Aug 210.410.63$0.5242.3%4400.38249
$26.00Aug 210.670.75$0.7111.3%2010.48568

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 8.4%, max 21.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.50Aug 21Sep 2582.3%68.0%21.1%3431.9K
$28.00Aug 21Sep 2585.9%76.5%12.3%1.4K3.8K
$26.00Aug 21Oct 278.2%69.9%11.9%1.7K3.4K
$24.50Aug 21Sep 2576.1%69.3%9.7%43996
$26.50Aug 21Sep 2580.1%76.3%5.1%683916
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.50Aug 21Sep 2582.3%68.0%21.1%458257
$28.00Aug 21Sep 2585.9%76.5%12.3%2014
$26.00Aug 21Sep 2578.2%72.3%8.2%212599
$24.50Aug 21Sep 1176.1%71.8%5.9%22326
$25.00Aug 21Oct 274.1%70.0%5.9%8182.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 2.12, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.00$24.00Sep 25$0.32$0.68$0.3274%2.12$23.32
$22.50$26.00Oct 2$1.98$1.52$1.9876%0.77$24.48
$25.00$26.00Sep 11$0.28$0.72$0.2865%2.57$25.28
$26.00$27.00Oct 2$0.21$0.79$0.2155%3.76$26.21
$22.00$22.50Aug 21$0.19$0.31$0.1998%1.63$22.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$28.00Sep 25$0.97$1.03$0.9768%1.06$29.03
$29.00$28.50Sep 4$0.19$0.31$0.1973%1.63$28.81
$29.50$29.00Aug 28$0.29$0.21$0.2982%0.72$29.21
$25.50$25.00Sep 4$0.10$0.40$0.1041%4.00$25.40
$25.00$24.50Aug 28$0.11$0.39$0.1136%3.55$24.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 0.70, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$26.50$27.00Sep 11$0.36$0.36$0.1448%2.57$26.86
$30.00$31.00Aug 28$0.15$0.15$0.8584%0.18$30.15
$27.50$28.00Sep 25$0.25$0.25$0.2554%1.00$27.75
$27.00$27.50Aug 21$0.15$0.15$0.3568%0.43$27.15
$28.50$29.00Aug 28$0.13$0.13$0.3774%0.35$28.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$22.50Sep 18$1.03$1.03$1.4761%0.70$23.97
$26.00$25.00Sep 11$0.61$0.61$0.3955%1.56$25.39
$25.00$23.00Oct 2$0.81$0.81$1.1961%0.68$24.19
$22.50$22.00Sep 11$0.21$0.21$0.2983%0.72$22.29
$25.00$24.50Sep 4$0.31$0.31$0.1964%1.63$24.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.48, cheapest $0.38)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.50Aug 21Aug 28$0.3882.3%69.1%
$26.50Aug 21Aug 28$0.4880.1%76.4%
$26.00Aug 21Aug 28$0.4778.2%75.1%
$27.00Aug 21Aug 28$0.5181.9%80.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.50Aug 21Aug 28$0.4782.3%69.1%
$26.50Aug 21Aug 28$0.5680.1%76.4%
$26.00Aug 21Aug 28$0.6278.2%75.1%
$27.00Aug 21Aug 28$0.5481.9%80.1%
$28.50Sep 4Sep 11$0.2971.4%71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 5.61% of stock, avg 12.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.00Aug 21$0.75$0.71$1.46$24.54$27.465.61%
$26.50Aug 21$0.54$1.03$1.57$24.93$28.076.04%
$25.00Aug 21$1.33$0.28$1.61$23.39$26.616.19%
$27.00Aug 21$0.39$1.31$1.70$25.30$28.706.54%
$25.50Aug 21$1.19$0.52$1.71$23.79$27.216.57%
$24.50Aug 21$1.84$0.18$2.02$22.48$26.527.77%
$28.00Aug 21$0.19$2.01$2.20$25.80$30.208.46%
$24.00Aug 21$2.13$0.11$2.24$21.76$26.248.61%
$23.50Aug 21$2.36$0.14$2.50$21.00$26.009.61%
$26.00Aug 28$1.22$1.33$2.55$23.45$28.559.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.08% of stock, avg 8.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$28.50$23.50Aug 21$0.14$0.14$0.28$23.22$28.78
$28.50$24.50Aug 21$0.14$0.18$0.32$24.18$28.82
$28.00$23.50Aug 21$0.19$0.14$0.33$23.17$28.33
$28.00$24.50Aug 21$0.19$0.18$0.37$24.13$28.37
$27.50$23.50Aug 21$0.24$0.14$0.38$23.12$27.88
$27.50$24.50Aug 21$0.24$0.18$0.42$24.08$27.92
$28.50$25.00Aug 21$0.14$0.28$0.42$24.58$28.92
$28.00$25.00Aug 21$0.19$0.28$0.47$24.53$28.47
$27.50$25.00Aug 21$0.24$0.28$0.52$24.48$28.02
$27.00$24.50Aug 21$0.39$0.18$0.57$23.93$27.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 3.17, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2229/30Sep 11$0.38$0.1250%3.17$22.12$29.38
22/2229/30Sep 4$0.29$0.2157%1.38$21.71$29.29
23/2428/29Aug 28$0.30$0.2054%1.50$23.20$28.80
24/2429/30Sep 4$0.34$0.1644%2.12$23.66$29.34
24/2429/30Sep 11$0.37$0.1335%2.85$24.13$29.37
22/2330/30Sep 25$0.34$0.1639%2.13$22.66$29.84
23/2428/28Aug 28$0.28$0.2249%1.27$23.22$28.28
24/2428/29Aug 28$0.30$0.2044%1.50$24.20$28.80
23/2429/30Sep 4$0.27$0.2349%1.17$23.23$29.27
24/2429/30Sep 11$0.32$0.1839%1.78$23.68$29.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$26.00$26.50$27.00Aug 21$0.06$0.4420%7.33
$28.50$29.00$29.50Aug 28$0.05$0.458%9.00
$27.50$28.00$28.50Aug 28$0.06$0.4410%7.33
$29.00$29.50$30.00Aug 28$0.06$0.445%7.33
$26.00$26.50$27.00Aug 28$0.08$0.4211%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.50$24.00$24.50Sep 11$0.05$0.458%9.00
$22.00$22.50$23.00Oct 2$0.05$0.456%9.00
$22.00$22.50$23.00Aug 21$0.06$0.446%7.33
$23.00$23.50$24.00Sep 4$0.07$0.439%6.14
$22.50$23.00$23.50Aug 28$0.09$0.4110%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.67, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$26.001:2Oct 2-$0.67$2.83
$27.00$30.001:2Oct 2-$0.12$2.88
$22.50$25.001:2Sep 18-$1.20$1.30
$27.00$27.501:2Aug 21-$0.09$0.41
$30.00$31.001:2Aug 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.00$27.001:2Aug 28-$0.24$1.76
$29.50$28.001:2Aug 21-$0.59$0.91
$25.50$23.001:2Sep 25-$0.22$2.28
$27.50$26.001:2Sep 4-$0.48$1.02
$25.00$23.001:2Oct 2-$0.41$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 3.19%, avg 2.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Oct 2$0.830.2919.2%3.19%22.38%5--
$30.00Oct 2$0.960.3315.3%3.69%19.03%3210
$28.00Sep 25$1.390.437.7%5.34%13.00%464
$27.00Oct 2$1.730.503.8%6.65%10.46%413
$26.50Sep 25$1.930.521.9%7.42%9.30%24
$27.50Sep 25$1.490.465.7%5.73%11.46%1--
$29.00Sep 25$1.010.3811.5%3.88%15.38%2--
$29.50Sep 25$0.850.3513.4%3.27%16.69%135
$30.00Sep 18$0.900.2915.3%3.46%18.80%1.1K11.8K
$30.00Sep 25$0.750.3215.3%2.88%18.22%68166

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 22,733
Total Puts 5,783
Put/Call Ratio 0.25
Net Difference 16,950

Prior's Put/Call Breakdown

Total Calls 29,629
Total Puts 6,294
Put/Call Ratio 0.21
Net Difference 23,335

Prior 7-Day Put/Call Summary

Total Calls 214,470
Total Puts 76,550
Average Put/Call Ratio 0.40
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All