FIG - Options Database

FIG

FIGMA INC A

$28.98 -5.37%

(8/28 10:35) ◀

Friday, August 28, 2026 (3:14pm)

▶ (8/28 18:29)

◀ 8/28 15:14 ▶

Option Volume

Detail

ℹ

Current (08/28) 31,395

Calls: 20,780 (66%)

Puts: 10,615 (34%)

Prior (08/27) 86,362

Calls: 62,947 (73%)

Puts: 23,415 (27%)

Current vs Prior -63.65%

Calls: -66.99% (Calls)

Puts: -54.67% (Puts)

Prior 7-Day Total 235,581

Calls: 182,205 (77%)

Puts: 53,376 (23%)

Prior 7-Day Average 33,654

Calls: 26,029 (77%)

Puts: 7,625 (23%)

Current vs Prior 7-Day Avg -6.71%

Calls: -20.17%

Puts: +39.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28) $5.20M

Calls: $3.31M (64%)

Puts: $1.89M (36%)

Prior (08/27) $20.24M

Calls: $17.21M (85%)

Puts: $3.03M (15%)

Current vs Prior -74.30%

Calls: -80.77%

Puts: -37.56%

Prior 7-Day Total $44.79M

Calls: $37.06M (83%)

Puts: $7.73M (17%)

Prior 7-Day Average $6.40M

Calls: $5.29M (83%)

Puts: $1.10M (17%)

Current vs Prior 7-Day Avg -18.69%

Calls: -37.47%

Puts: +71.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28) 0.51

Prior (08/27) 0.37

Current vs Prior +37.33%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +76.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28) 377,456

Calls: 246,047 (65%)

Puts: 131,409 (35%)

Prior (08/27) 332,759

Calls: 229,095 (69%)

Puts: 103,664 (31%)

Current vs Prior +13.43%

Prior 7-Day Total 2,181,839

Calls: 1,573,312 (72%)

Puts: 608,527 (28%)

Prior 7-Day Average 311,691

Calls: 224,758 (72%)

Puts: 86,932 (28%)

Current vs Prior 7-Day Avg +21.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.10% | 8.11%13.56% | 20.60%

Prior 4.25% | 9.99%15.38% | 21.26%

Current vs Prior -50.42% | -18.86%-11.84% | -3.11%

Prior 7-Day Avg 6.16% | 10.71%9.58% | 18.74%

Current vs 7-Day Avg -65.83% | -24.26%+41.61% | +9.96%

Prior 7-Day Eod 4.25% | 9.99%15.38% | 21.26%

Current vs 7-Day Eod -50.42% | -18.86%-11.84% | -3.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.18% | 21.13%

Calls: 34.69% | 29.77%

Puts: 41.67% | 12.50%

Prior 43.57% | 21.96%

Calls: 23.81% | 27.15%

Puts: 63.33% | 16.77%

Current vs Prior -12.37% | -3.78%

Prior 7-Day Avg 13.83% | 12.32%

Calls: 10.74% | 14.68%

Puts: 16.92% | 9.96%

Current vs 7-Day Avg +176.12% | +71.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.31M). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.51.

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 15 of results (avg 7.9%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	1.37	1.46	$1.42	6.3%	873	0.44	13.0K
$29.00	Sep 18	1.77	1.89	$1.83	6.6%	38	0.52	193
$25.00	Sep 18	4.25	4.55	$4.40	6.8%	117	0.85	12.5K
$32.00	Sep 25	1.07	1.16	$1.12	8.0%	61	0.34	211
$30.50	Sep 18	1.17	1.29	$1.23	9.8%	73	0.40	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Sep 18	0.60	0.63	$0.62	4.8%	12	0.22	531
$28.00	Sep 18	1.30	1.37	$1.34	5.2%	34	0.39	168
$28.50	Sep 25	1.77	1.91	$1.84	7.6%	10	0.42	--
$28.50	Sep 18	1.49	1.61	$1.55	7.7%	17	0.43	121
$27.50	Sep 25	1.32	1.44	$1.38	8.7%	17	0.35	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.63, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 4	0.10	0.12	$0.11	18.2%	570	0.09	2.9K
$32.00	Sep 4	0.18	0.20	$0.19	10.5%	421	0.15	796
$30.50	Sep 4	0.43	0.52	$0.48	18.8%	492	0.30	201
$30.00	Sep 4	0.58	0.68	$0.63	15.9%	540	0.37	1.3K
$29.50	Sep 4	0.75	0.87	$0.81	14.8%	131	0.44	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Sep 4	0.39	0.45	$0.42	14.3%	26	0.26	20
$28.00	Sep 4	0.55	0.62	$0.59	11.9%	240	0.33	102
$28.50	Sep 4	0.75	0.85	$0.80	12.5%	219	0.41	117
$27.00	Sep 11	0.56	0.64	$0.60	13.3%	36	0.26	497
$25.00	Sep 18	0.34	0.40	$0.37	16.2%	197	0.15	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 109 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 4	4.65	5.65	$5.15	19.4%	1	1.00	808
$24.50	Sep 4	4.20	4.90	$4.55	15.4%	5	1.00	24
$25.00	Aug 28	3.70	4.20	$3.95	12.7%	257	0.99	571
$26.50	Aug 28	2.26	2.67	$2.47	16.6%	24	0.99	219
$27.50	Aug 28	1.22	1.66	$1.44	30.6%	156	0.98	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	1.66	2.32	$1.99	33.2%	102	1.00	205
$31.50	Aug 28	1.64	2.84	$2.24	53.6%	2	1.00	2
$32.00	Aug 28	2.23	3.35	$2.79	40.1%	2	1.00	16
$32.50	Aug 28	2.78	3.80	$3.29	31.0%	4	1.00	2
$30.00	Aug 28	0.87	1.35	$1.11	43.2%	821	0.95	622

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 20.1K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 28	0.06	0.11	$0.09	55.6%	2.3K	0.47	1.1K
$30.00	Aug 28	0.00	0.02	$0.01	200.0%	1.1K	0.04	10.1K
$30.00	Sep 18	1.37	1.46	$1.42	6.3%	873	0.44	13.0K
$33.00	Sep 4	0.10	0.12	$0.11	18.2%	570	0.09	2.9K
$30.00	Sep 4	0.58	0.68	$0.63	15.9%	540	0.37	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Aug 28	0.09	0.14	$0.12	41.7%	1.9K	0.53	362
$30.00	Aug 28	0.87	1.35	$1.11	43.2%	821	0.95	622
$30.50	Aug 28	1.15	1.85	$1.50	46.7%	333	0.95	1.3K
$29.00	Sep 4	0.97	1.10	$1.04	12.5%	286	0.49	210
$28.50	Aug 28	0.00	0.04	$0.02	200.0%	277	0.11	156

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1923.7%, max 3932.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Aug 28	Sep 25	2729.1%	71.1%	3738.8%	3	102
$29.00	Aug 28	Oct 9	76.1%	68.6%	10.9%	2.3K	1.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Aug 28	Oct 9	2729.1%	67.7%	3932.7%	2	112
$29.00	Aug 28	Oct 2	76.1%	67.7%	12.4%	1.9K	418

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.85, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$25.50	Sep 11	$0.13	$0.37	$0.13	88%	2.85	$25.13
$25.00	$26.00	Sep 18	$0.55	$0.45	$0.55	85%	0.82	$25.55
$26.00	$26.50	Oct 2	$0.10	$0.40	$0.10	74%	4.00	$26.10
$25.50	$26.00	Oct 2	$0.13	$0.37	$0.13	76%	2.85	$25.63
$26.00	$26.50	Sep 25	$0.17	$0.33	$0.17	77%	1.94	$26.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Aug 28	$0.25	$0.25	$0.25	100%	1.00	$31.25
$33.50	$33.00	Sep 4	$0.23	$0.27	$0.23	92%	1.17	$33.27
$30.50	$30.00	Sep 4	$0.11	$0.39	$0.11	70%	3.55	$30.39
$30.50	$30.00	Sep 18	$0.12	$0.38	$0.12	60%	3.17	$30.38
$32.50	$32.00	Sep 25	$0.25	$0.25	$0.25	70%	1.00	$32.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 3.17, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Sep 25	$0.38	$0.38	$0.12	61%	3.17	$31.88
$31.50	$32.00	Sep 18	$0.30	$0.30	$0.20	65%	1.50	$31.80
$29.50	$30.00	Sep 18	$0.36	$0.36	$0.14	51%	2.57	$29.86
$29.00	$29.50	Oct 9	$0.38	$0.38	$0.12	45%	3.17	$29.38
$33.50	$34.00	Sep 11	$0.13	$0.13	$0.37	82%	0.35	$33.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$25.00	Oct 9	$0.52	$0.52	$0.98	70%	0.53	$25.98
$26.00	$25.50	Sep 18	$0.19	$0.19	$0.31	78%	0.61	$25.81
$28.50	$28.00	Oct 2	$0.30	$0.30	$0.20	57%	1.50	$28.20
$25.00	$23.50	Oct 9	$0.33	$0.33	$1.17	78%	0.28	$24.67
$27.50	$27.00	Oct 2	$0.25	$0.25	$0.25	64%	1.00	$27.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.92, cheapest $0.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Aug 28	Sep 4	$0.92	76.1%	64.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Aug 28	Sep 4	$0.92	76.1%	64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 0.72% of stock, avg 11.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Aug 28	$0.09	$0.12	$0.21	$28.79	$29.21	0.72%
$28.50	Aug 28	$0.49	$0.02	$0.51	$27.99	$29.01	1.76%
$29.50	Aug 28	$0.02	$0.56	$0.58	$28.92	$30.08	2.00%
$28.00	Aug 28	$0.97	$0.01	$0.98	$27.02	$28.98	3.38%
$30.00	Aug 28	$0.01	$1.11	$1.12	$28.88	$31.12	3.86%
$27.50	Aug 28	$1.44	$0.01	$1.45	$26.05	$28.95	5.00%
$30.50	Aug 28	$0.02	$1.50	$1.52	$28.98	$32.02	5.24%
$31.00	Aug 28	$0.01	$1.99	$2.00	$29.00	$33.00	6.90%
$27.00	Aug 28	$1.99	$0.04	$2.03	$24.97	$29.03	7.00%
$29.00	Sep 4	$1.01	$1.04	$2.05	$26.95	$31.05	7.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.14% of stock, avg 8.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$28.50	Aug 28	$0.02	$0.02	$0.04	$28.46	$29.54
$29.50	$24.00	Aug 28	$0.02	$0.10	$0.12	$23.88	$29.62
$29.50	$26.00	Aug 28	$0.02	$0.12	$0.14	$25.86	$29.64
$29.50	$24.50	Aug 28	$0.02	$0.15	$0.17	$24.33	$29.67
$29.00	$28.50	Aug 28	$0.09	$0.02	$0.11	$28.39	$29.11
$29.00	$24.00	Aug 28	$0.09	$0.10	$0.19	$23.81	$29.19
$29.00	$26.00	Aug 28	$0.09	$0.12	$0.21	$25.79	$29.21
$29.00	$24.50	Aug 28	$0.09	$0.15	$0.24	$24.26	$29.24
$31.50	$27.00	Sep 4	$0.27	$0.30	$0.57	$26.43	$32.07
$31.00	$27.00	Sep 4	$0.35	$0.30	$0.65	$26.35	$31.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 2.57, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/27	33/34	Oct 2	$0.72	$0.28	35%	2.57	$26.28	$33.72
26/26	34/34	Sep 11	$0.25	$0.25	63%	1.00	$25.75	$33.75
26/27	34/34	Sep 11	$0.28	$0.22	56%	1.27	$26.72	$33.78
27/28	34/34	Sep 11	$0.30	$0.20	51%	1.50	$27.20	$33.80
26/26	32/32	Sep 18	$0.30	$0.20	49%	1.50	$25.70	$32.30
24/24	32/32	Sep 25	$0.29	$0.21	50%	1.38	$24.21	$32.29
24/24	32/32	Sep 18	$0.24	$0.26	57%	0.92	$24.26	$32.24
26/26	32/32	Sep 25	$0.33	$0.17	38%	1.94	$26.17	$32.33
24/24	32/33	Sep 25	$0.25	$0.25	53%	1.00	$24.25	$32.75
26/27	32/32	Sep 25	$0.34	$0.16	35%	2.13	$26.66	$32.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$28.50	$29.00	Aug 28	$0.08	$0.42	51%	5.25
$29.00	$29.50	$30.00	Aug 28	$0.06	$0.44	42%	7.33
$28.50	$29.00	$29.50	Aug 28	$0.33	$0.17	80%	0.52
$30.50	$31.00	$31.50	Sep 4	$0.05	$0.45	11%	9.00
$32.00	$33.00	$34.00	Oct 2	$0.08	$0.92	9%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$28.50	$29.00	Aug 28	$0.09	$0.41	51%	4.56
$29.00	$29.50	$30.00	Aug 28	$0.11	$0.39	42%	3.55
$28.50	$29.00	$29.50	Aug 28	$0.34	$0.16	81%	0.47
$27.50	$28.00	$28.50	Sep 11	$0.05	$0.45	11%	9.00
$28.50	$29.00	$29.50	Sep 4	$0.07	$0.43	15%	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. 59 found (best net $-0.16, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$33.00	1:2	Sep 4	-$0.07	$0.43
$33.50	$34.00	1:2	Sep 4	-$0.06	$0.44
$31.50	$32.00	1:2	Sep 4	-$0.11	$0.39
$32.00	$32.50	1:2	Sep 4	-$0.11	$0.39
$33.00	$33.50	1:2	Sep 4	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$30.00	1:2	Oct 2	-$0.16	$3.84
$30.00	$28.00	1:2	Oct 9	-$0.52	$1.48
$25.00	$23.50	1:2	Oct 9	-$0.24	$1.26
$24.50	$24.00	1:2	Aug 28	-$0.05	$0.45
$26.50	$25.00	1:2	Oct 9	-$0.38	$1.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 5.18%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$1.50	0.40	10.4%	5.18%	15.60%	2	8
$30.50	Oct 9	$1.95	0.48	5.2%	6.73%	11.97%	1	2
$30.00	Oct 9	$2.15	0.50	3.5%	7.42%	10.94%	3	--
$29.50	Oct 9	$2.35	0.52	1.8%	8.11%	9.90%	1	--
$33.00	Oct 9	$1.20	0.34	13.9%	4.14%	18.01%	20	--
$29.00	Oct 9	$2.41	0.55	0.1%	8.32%	8.39%	29	--
$32.00	Oct 2	$1.18	0.38	10.4%	4.07%	14.49%	2	82
$29.00	Oct 2	$2.29	0.54	0.1%	7.90%	7.97%	4	79
$33.00	Oct 2	$1.01	0.32	13.9%	3.49%	17.36%	--	36
$30.00	Oct 2	$1.80	0.48	3.5%	6.21%	9.73%	124	106

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 20,780

Total Puts 10,615

Put/Call Ratio 0.51

Net Difference 10,165

Prior's Put/Call Breakdown

Total Calls 62,947

Total Puts 23,415

Put/Call Ratio 0.37

Net Difference 39,532

Prior 7-Day Put/Call Summary

Total Calls 182,205

Total Puts 53,376

Average Put/Call Ratio 0.29

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