FIG - Options Database

FIG

FIGMA INC A

$21.34 -1.93%

$21.33 (-0.05%)🌙

as of 09/24 06:31 PM

(9/21 18:29) ◀

Thursday, September 24, 2026 (6:31pm)

▶ (9/25 18:25)

◀ 9/24 18:31 ▶

Option Volume

Detail

ℹ

Current (09/24) 20,779

Calls: 14,576 (70%)

Puts: 6,203 (30%)

Prior (09/21) 40,185

Calls: 28,327 (70%)

Puts: 11,858 (30%)

Current vs Prior -48.29%

Calls: -48.54% (Calls)

Puts: -47.69% (Puts)

Prior 7-Day Total 212,513

Calls: 146,017 (69%)

Puts: 66,496 (31%)

Prior 7-Day Average 30,359

Calls: 20,859 (69%)

Puts: 9,499 (31%)

Current vs Prior 7-Day Avg -31.56%

Calls: -30.12%

Puts: -34.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $4.82M

Calls: $2.19M (45%)

Puts: $2.63M (55%)

Prior (09/21) $3.93M

Calls: $2.85M (72%)

Puts: $1.08M (28%)

Current vs Prior +22.79%

Calls: -22.87%

Puts: +142.77%

Prior 7-Day Total $26.57M

Calls: $15.63M (59%)

Puts: $10.94M (41%)

Prior 7-Day Average $3.80M

Calls: $2.23M (59%)

Puts: $1.56M (41%)

Current vs Prior 7-Day Avg +27.11%

Calls: -1.72%

Puts: +68.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.43

Prior (09/21) 0.42

Current vs Prior +1.66%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -8.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24) 263,539

Calls: 177,958 (68%)

Puts: 85,581 (32%)

Prior (09/21) 229,393

Calls: 161,699 (70%)

Puts: 67,694 (30%)

Current vs Prior +14.89%

Prior 7-Day Total 1,973,335

Calls: 1,340,546 (68%)

Puts: 632,789 (32%)

Prior 7-Day Average 281,905

Calls: 191,506 (68%)

Puts: 90,398 (32%)

Current vs Prior 7-Day Avg -6.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.22% | 9.09%13.96% | 24.84%

Prior 6.81% | 10.61%15.81% | 24.63%

Current vs Prior -38.04% | -14.35%-11.66% | +0.83%

Prior 7-Day Avg 6.96% | 10.83%8.70% | 18.24%

Current vs 7-Day Avg -39.39% | -16.06%+60.48% | +36.16%

Prior 7-Day Eod 6.81% | 10.61%15.81% | 24.63%

Current vs 7-Day Eod -38.04% | -14.35%-11.66% | +0.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.30% | 9.32%

Calls: 32.69% | 9.70%

Puts: 35.90% | 8.94%

Prior 34.30% | 9.32%

Calls: 32.69% | 9.70%

Puts: 35.90% | 8.94%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 34.30% | 9.32%

Calls: 32.69% | 9.70%

Puts: 35.90% | 8.94%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (14,576 calls vs 6,203 puts). Call-heavy open interest (177,958 calls vs 85,581 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 19 of results (avg 8.4%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	0.92	0.99	$0.96	7.3%	169	0.41	2.3K
$20.00	Oct 16	2.07	2.24	$2.16	7.9%	13	0.70	6.1K
$18.00	Oct 16	3.55	3.85	$3.70	8.1%	2	0.88	--
$21.00	Oct 16	1.51	1.64	$1.58	8.2%	50	0.58	32
$21.50	Oct 2	0.76	0.83	$0.80	8.7%	197	0.50	918

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	3.90	4.10	$4.00	5.0%	28	0.80	3.9K
$25.50	Oct 23	4.35	4.65	$4.50	6.7%	6	0.77	--
$25.00	Sep 25	3.50	3.80	$3.65	8.2%	344	1.00	177
$24.50	Oct 23	3.50	3.80	$3.65	8.2%	15	0.73	--
$25.00	Oct 23	3.90	4.25	$4.08	8.6%	4	0.76	54

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.66, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	0.55	0.62	$0.59	11.9%	256	0.41	286
$21.50	Oct 2	0.76	0.83	$0.80	8.7%	197	0.50	918
$23.00	Oct 9	0.53	0.63	$0.58	17.2%	60	0.32	783
$25.00	Oct 16	0.35	0.41	$0.38	15.8%	139	0.20	6.2K
$24.00	Oct 16	0.52	0.61	$0.56	16.1%	39	0.28	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	0.27	0.30	$0.29	10.3%	129	0.23	2.2K
$21.00	Oct 2	0.60	0.71	$0.66	16.7%	144	0.41	405
$19.50	Oct 9	0.35	0.42	$0.39	17.9%	1	0.22	--
$21.50	Oct 2	0.85	0.97	$0.91	13.2%	11	0.51	353
$20.00	Oct 9	0.50	0.55	$0.53	9.4%	36	0.28	462

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 25	2.95	4.15	$3.55	33.8%	14	0.98	6
$19.50	Sep 25	1.59	2.01	$1.80	23.3%	7	0.97	25
$17.50	Oct 2	3.70	4.65	$4.18	22.7%	98	0.96	170
$20.00	Sep 25	1.26	1.59	$1.43	23.1%	1	0.96	--
$18.50	Oct 2	2.60	3.25	$2.93	22.2%	105	0.95	165

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Sep 25	2.43	2.79	$2.61	13.8%	68	1.00	254
$24.50	Sep 25	2.90	3.30	$3.10	12.9%	248	1.00	154
$25.00	Sep 25	3.50	3.80	$3.65	8.2%	344	1.00	177
$25.50	Sep 25	3.85	4.35	$4.10	12.2%	50	1.00	22
$23.50	Sep 25	2.09	2.29	$2.19	9.1%	23	0.97	435

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 9.1K, top 604)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 25	0.09	0.11	$0.10	20.0%	604	0.22	1.3K
$22.50	Sep 25	0.02	0.06	$0.04	100.0%	380	0.10	1.1K
$21.50	Sep 25	0.20	0.29	$0.25	36.0%	346	0.44	306
$23.00	Sep 25	0.02	0.03	$0.03	33.3%	335	0.06	1.7K
$19.00	Oct 2	2.26	2.75	$2.51	19.5%	260	0.88	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 25	0.66	0.83	$0.75	22.7%	530	0.79	7.9K
$25.00	Sep 25	3.50	3.80	$3.65	8.2%	344	1.00	177
$21.50	Sep 25	0.32	0.43	$0.38	28.9%	296	0.56	1.6K
$21.00	Sep 25	0.12	0.19	$0.16	43.8%	249	0.31	1.2K
$24.50	Sep 25	2.90	3.30	$3.10	12.9%	248	1.00	154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5.6%, max 7.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Sep 25	Oct 30	74.2%	69.1%	7.4%	616	1.4K
$21.00	Sep 25	Oct 30	71.7%	67.0%	6.9%	70	127
$21.50	Sep 25	Nov 6	71.4%	69.8%	2.3%	356	306

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Sep 25	Nov 6	71.7%	66.6%	7.6%	259	1.2K
$22.00	Sep 25	Oct 30	74.2%	69.1%	7.4%	570	8.0K
$21.50	Sep 25	Nov 6	71.4%	69.8%	2.3%	306	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 3.17, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 2	$0.12	$0.38	$0.12	77%	3.17	$20.12
$22.50	$23.50	Oct 30	$0.19	$0.81	$0.19	46%	4.26	$22.69
$18.00	$18.50	Oct 2	$0.27	$0.23	$0.27	94%	0.85	$18.27
$19.00	$21.00	Oct 23	$1.28	$0.72	$1.28	78%	0.56	$20.28
$21.00	$22.00	Oct 23	$0.39	$0.61	$0.39	58%	1.56	$21.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Oct 16	$0.24	$0.26	$0.24	69%	1.08	$23.26
$21.50	$21.00	Oct 16	$0.21	$0.29	$0.21	48%	1.38	$21.29
$20.00	$19.50	Oct 16	$0.13	$0.37	$0.13	30%	2.85	$19.87
$21.50	$21.00	Oct 23	$0.22	$0.28	$0.22	47%	1.27	$21.28
$21.50	$21.00	Sep 25	$0.22	$0.28	$0.22	56%	1.27	$21.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 4.26, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Oct 30	$0.30	$0.30	$0.20	60%	1.50	$23.80
$22.00	$22.50	Oct 23	$0.28	$0.28	$0.22	52%	1.27	$22.28
$22.50	$23.00	Oct 16	$0.23	$0.23	$0.27	58%	0.85	$22.73
$22.00	$22.50	Oct 9	$0.24	$0.24	$0.26	56%	0.92	$22.24
$25.00	$25.50	Oct 16	$0.11	$0.11	$0.39	80%	0.28	$25.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Nov 6	$0.81	$0.81	$0.19	63%	4.26	$19.19
$21.00	$20.00	Oct 30	$0.51	$0.51	$0.49	58%	1.04	$20.49
$21.00	$20.00	Oct 23	$0.50	$0.50	$0.50	58%	1.00	$20.50
$20.00	$19.00	Oct 30	$0.38	$0.38	$0.62	67%	0.61	$19.62
$20.00	$19.00	Oct 23	$0.34	$0.34	$0.66	68%	0.52	$19.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.48, cheapest $0.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Sep 25	Oct 2	$0.51	71.7%	66.3%
$21.50	Sep 25	Oct 2	$0.55	71.4%	68.3%
$20.50	Oct 2	Oct 9	$0.29	65.9%	65.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Sep 25	Oct 2	$0.50	71.7%	66.3%
$21.50	Sep 25	Oct 2	$0.53	71.4%	68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.95% of stock, avg 11.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Sep 25	$0.25	$0.38	$0.63	$20.87	$22.13	2.95%
$21.00	Sep 25	$0.52	$0.16	$0.68	$20.32	$21.68	3.19%
$22.00	Sep 25	$0.10	$0.75	$0.85	$21.15	$22.85	3.98%
$22.50	Sep 25	$0.04	$1.18	$1.22	$21.28	$23.72	5.72%
$20.00	Sep 25	$1.43	$0.02	$1.45	$18.55	$21.45	6.79%
$23.00	Sep 25	$0.03	$1.65	$1.68	$21.32	$24.68	7.87%
$21.00	Oct 2	$1.03	$0.66	$1.69	$19.31	$22.69	7.92%
$21.50	Oct 2	$0.80	$0.91	$1.71	$19.79	$23.21	8.01%
$20.00	Oct 2	$1.46	$0.29	$1.75	$18.25	$21.75	8.20%
$20.50	Oct 2	$1.34	$0.45	$1.79	$18.71	$22.29	8.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.37% of stock, avg 6.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$20.50	Sep 25	$0.03	$0.05	$0.08	$20.42	$23.08
$22.50	$20.50	Sep 25	$0.04	$0.05	$0.09	$20.41	$22.59
$23.00	$19.00	Sep 25	$0.03	$0.10	$0.13	$18.87	$23.13
$22.50	$19.00	Sep 25	$0.04	$0.10	$0.14	$18.86	$22.64
$22.00	$20.50	Sep 25	$0.10	$0.05	$0.15	$20.35	$22.15
$22.00	$19.00	Sep 25	$0.10	$0.10	$0.20	$18.80	$22.20
$23.00	$21.00	Sep 25	$0.03	$0.16	$0.19	$20.81	$23.19
$22.50	$21.00	Sep 25	$0.04	$0.16	$0.20	$20.80	$22.70
$22.00	$21.00	Sep 25	$0.10	$0.16	$0.26	$20.74	$22.26
$23.50	$19.00	Oct 2	$0.24	$0.14	$0.38	$18.62	$23.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 1.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	25/26	Oct 16	$0.27	$0.23	54%	1.17	$19.23	$25.27
18/19	25/26	Oct 16	$0.23	$0.27	59%	0.85	$18.77	$25.23
20/20	25/26	Oct 16	$0.24	$0.26	49%	0.92	$19.76	$25.24
18/19	23/24	Oct 9	$0.23	$0.27	51%	0.85	$18.77	$23.23
19/20	23/24	Oct 9	$0.25	$0.25	45%	1.00	$19.25	$23.25
18/18	24/24	Oct 23	$0.24	$0.26	46%	0.92	$18.26	$23.74
20/20	23/24	Oct 9	$0.27	$0.23	39%	1.17	$19.73	$23.27
18/19	24/24	Oct 23	$0.25	$0.25	42%	1.00	$18.75	$23.75
20/20	22/23	Oct 2	$0.27	$0.23	36%	1.17	$20.23	$22.77
19/20	24/25	Oct 23	$0.54	$0.46	37%	1.17	$19.46	$24.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$21.50	$22.00	Sep 25	$0.12	$0.38	47%	3.17
$21.50	$22.00	$22.50	Sep 25	$0.09	$0.41	34%	4.56
$22.00	$22.50	$23.00	Sep 25	$0.05	$0.45	16%	9.00
$22.00	$22.50	$23.00	Oct 2	$0.06	$0.44	16%	7.33
$20.50	$21.00	$21.50	Oct 9	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.50	$22.00	$22.50	Sep 25	$0.06	$0.44	35%	7.33
$20.50	$21.00	$21.50	Sep 25	$0.11	$0.39	44%	3.55
$21.00	$21.50	$22.00	Sep 25	$0.15	$0.35	48%	2.33
$20.00	$20.50	$21.00	Sep 25	$0.08	$0.42	26%	5.25
$19.50	$20.00	$20.50	Oct 2	$0.06	$0.44	15%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.47, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$21.00	1:2	Oct 23	-$0.47	$1.53
$24.00	$25.00	1:2	Oct 16	-$0.20	$0.80
$25.00	$25.50	1:2	Oct 2	-$0.05	$0.45
$23.50	$24.00	1:2	Oct 2	-$0.10	$0.40
$24.50	$25.00	1:2	Oct 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$21.50	1:2	Nov 6	-$0.64	$1.86
$24.00	$22.00	1:2	Oct 30	-$0.58	$1.42
$22.50	$22.00	1:2	Sep 25	-$0.32	$0.18
$20.00	$19.00	1:2	Nov 6	-$0.21	$0.79
$20.00	$19.00	1:2	Oct 23	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.36%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Nov 6	$1.57	0.47	5.4%	7.36%	12.79%	1	--
$22.00	Oct 30	$1.45	0.50	3.1%	6.79%	9.89%	12	104
$23.50	Oct 30	$0.91	0.40	10.1%	4.26%	14.39%	2	7
$22.50	Oct 30	$1.23	0.46	5.4%	5.76%	11.20%	1	--
$24.00	Oct 30	$0.81	0.34	12.5%	3.80%	16.26%	1	--
$25.00	Oct 30	$0.59	0.28	17.1%	2.76%	19.92%	2	234
$25.50	Oct 30	$0.53	0.26	19.5%	2.48%	21.98%	1	--
$22.00	Oct 23	$1.25	0.48	3.1%	5.86%	8.95%	7	89
$23.00	Oct 23	$0.91	0.39	7.8%	4.26%	12.04%	55	349
$23.50	Oct 23	$0.79	0.35	10.1%	3.70%	13.82%	17	124

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 14,576

Total Puts 6,203

Put/Call Ratio 0.43

Net Difference 8,373

Prior's Put/Call Breakdown

Total Calls 28,327

Total Puts 11,858

Put/Call Ratio 0.42

Net Difference 16,469

Prior 7-Day Put/Call Summary

Total Calls 146,017

Total Puts 66,496

Average Put/Call Ratio 0.46

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