FIG - Options Database

FIG

FIGMA INC A

$20.85 -2.30%

$20.93 (+0.38%)🌙

as of 09/25 06:25 PM

(9/24 18:31) ◀

Friday, September 25, 2026 (6:25pm)

▶

◀ 9/25 18:25

Option Volume

Detail

ℹ

Current (09/25) 28,208

Calls: 16,729 (59%)

Puts: 11,479 (41%)

Prior (09/24) 20,779

Calls: 14,576 (70%)

Puts: 6,203 (30%)

Current vs Prior +35.75%

Calls: +14.77% (Calls)

Puts: +85.06% (Puts)

Prior 7-Day Total 193,875

Calls: 134,376 (69%)

Puts: 59,499 (31%)

Prior 7-Day Average 27,696

Calls: 19,196 (69%)

Puts: 8,499 (31%)

Current vs Prior 7-Day Avg +1.85%

Calls: -12.85%

Puts: +35.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $4.64M

Calls: $1.84M (40%)

Puts: $2.80M (60%)

Prior (09/24) $4.82M

Calls: $2.19M (45%)

Puts: $2.63M (55%)

Current vs Prior -3.86%

Calls: -16.23%

Puts: +6.46%

Prior 7-Day Total $25.30M

Calls: $15.27M (60%)

Puts: $10.03M (40%)

Prior 7-Day Average $3.61M

Calls: $2.18M (60%)

Puts: $1.43M (40%)

Current vs Prior 7-Day Avg +28.31%

Calls: -15.70%

Puts: +95.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.69

Prior (09/24) 0.43

Current vs Prior +61.24%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +51.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 268,074

Calls: 172,970 (65%)

Puts: 95,104 (35%)

Prior (09/24) 263,539

Calls: 177,958 (68%)

Puts: 85,581 (32%)

Current vs Prior +1.72%

Prior 7-Day Total 1,933,290

Calls: 1,316,895 (68%)

Puts: 616,395 (32%)

Prior 7-Day Average 276,184

Calls: 188,127 (68%)

Puts: 88,056 (32%)

Current vs Prior 7-Day Avg -2.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.97% | 8.11%13.14% | 23.17%

Prior 4.22% | 9.09%13.96% | 24.84%

Current vs Prior +92.19% | +18.71%-5.89% | -6.73%

Prior 7-Day Avg 6.69% | 10.66%9.22% | 19.08%

Current vs 7-Day Avg +21.14% | +1.27%+42.49% | +21.40%

Prior 7-Day Eod 4.22% | 9.09%13.96% | 24.84%

Current vs 7-Day Eod +92.19% | +18.71%-5.89% | -6.73%

Sentiment BEARISHBULLISH

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

Moderately bearish flow with 60% put dollar volume ($2.80M). Bullish P/C ratio of 0.69. P/C ratio rising 61% - increased hedging/bearish positioning. Call-heavy open interest (172,970 calls vs 95,104 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 BEARISH

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 10 of results (avg 8.5%, best 6.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 23	1.34	1.44	$1.39	7.2%	22	0.52	34
$21.00	Oct 2	0.64	0.70	$0.67	9.0%	147	0.49	182
$18.00	Oct 2	2.81	3.10	$2.96	9.8%	296	0.91	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	1.39	1.48	$1.44	6.3%	289	0.71	550
$22.50	Oct 16	2.16	2.34	$2.25	8.0%	196	0.66	2.2K
$20.00	Oct 23	0.93	1.01	$0.97	8.2%	83	0.37	1.1K
$23.50	Oct 16	2.90	3.15	$3.03	8.3%	2	0.75	23
$20.50	Oct 30	1.30	1.42	$1.36	8.8%	13	0.43	90

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	0.30	0.36	$0.33	18.2%	1.4K	0.30	297
$21.00	Oct 2	0.64	0.70	$0.67	9.0%	147	0.49	182
$20.50	Oct 2	0.87	0.99	$0.93	12.9%	17	0.61	53
$25.00	Oct 16	0.24	0.29	$0.27	18.5%	362	0.16	6.2K
$21.00	Oct 9	0.91	1.07	$0.99	16.2%	58	0.51	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	0.18	0.21	$0.20	15.0%	208	0.19	317
$20.00	Oct 2	0.31	0.35	$0.33	12.1%	260	0.29	2.3K
$21.00	Oct 2	0.72	0.80	$0.76	10.5%	128	0.51	486
$19.00	Oct 16	0.40	0.49	$0.45	20.0%	4	0.23	134
$20.00	Oct 16	0.76	0.84	$0.80	10.0%	54	0.36	9.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	0.66	1.22	$0.94	59.6%	17	0.97	--
$20.50	Sep 25	0.27	0.64	$0.46	80.4%	19	0.95	88
$18.50	Oct 2	2.34	2.73	$2.54	15.4%	6	0.93	91
$19.00	Oct 2	1.85	2.30	$2.08	21.6%	299	0.91	294
$18.00	Oct 2	2.81	3.10	$2.96	9.8%	296	0.91	294

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 25	1.00	1.23	$1.12	20.5%	536	1.00	7.8K
$22.50	Sep 25	1.48	1.74	$1.61	16.1%	217	1.00	754
$23.00	Sep 25	2.00	2.26	$2.13	12.2%	92	1.00	429
$23.50	Sep 25	1.91	2.74	$2.33	35.6%	15	1.00	84
$24.00	Sep 25	2.84	3.25	$3.05	13.4%	11	1.00	61

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 16.7K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 2	0.08	0.16	$0.12	66.7%	2.3K	0.14	743
$22.00	Oct 2	0.30	0.36	$0.33	18.2%	1.4K	0.30	297
$21.50	Oct 2	0.39	0.52	$0.46	28.3%	894	0.39	906
$25.00	Oct 2	0.00	0.12	$0.06	200.0%	469	0.06	1.7K
$21.50	Sep 25	0.00	0.03	$0.02	150.0%	449	0.08	448

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 25	0.10	0.21	$0.16	68.7%	556	0.73	1.3K
$22.00	Sep 25	1.00	1.23	$1.12	20.5%	536	1.00	7.8K
$21.50	Oct 2	0.92	1.17	$1.05	23.8%	531	0.62	358
$21.50	Sep 25	0.56	0.73	$0.65	26.2%	438	0.94	1.5K
$21.00	Oct 9	0.95	1.18	$1.07	21.5%	356	0.49	779

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 3630.2%, max 7669.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Sep 25	Oct 23	4497.9%	57.9%	7669.7%	14	18
$17.50	Sep 25	Oct 30	4142.9%	62.2%	6558.8%	160	452
$21.00	Sep 25	Nov 6	146.5%	59.5%	146.1%	326	140

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Sep 25	Nov 6	146.5%	59.5%	146.1%	562	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 0.60, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$20.00	Oct 30	$1.56	$0.94	$1.56	84%	0.60	$19.06
$21.00	$22.00	Nov 6	$0.27	$0.73	$0.27	63%	2.70	$21.27
$21.00	$22.00	Oct 23	$0.25	$0.75	$0.25	52%	3.00	$21.25
$21.00	$21.50	Oct 16	$0.11	$0.39	$0.11	52%	3.55	$21.11
$21.00	$21.50	Oct 30	$0.12	$0.38	$0.12	52%	3.17	$21.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Sep 25	$0.20	$0.30	$0.20	100%	1.50	$23.30
$24.00	$23.00	Oct 9	$0.54	$0.46	$0.54	86%	0.85	$23.46
$24.00	$23.50	Oct 2	$0.26	$0.24	$0.26	93%	0.92	$23.74
$24.50	$23.00	Nov 6	$0.82	$0.68	$0.82	65%	0.83	$23.68
$24.00	$23.50	Oct 16	$0.27	$0.23	$0.27	80%	0.85	$23.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.67, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Oct 23	$0.27	$0.27	$0.23	68%	1.17	$23.77
$23.00	$23.50	Oct 30	$0.30	$0.30	$0.20	62%	1.50	$23.30
$24.50	$25.00	Oct 23	$0.19	$0.19	$0.31	76%	0.61	$24.69
$21.50	$22.00	Oct 16	$0.28	$0.28	$0.22	53%	1.27	$21.78
$23.00	$23.50	Oct 9	$0.14	$0.14	$0.36	76%	0.39	$23.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Nov 6	$0.40	$0.40	$0.60	78%	0.67	$17.60
$19.00	$18.50	Oct 30	$0.34	$0.34	$0.16	71%	2.12	$18.66
$19.50	$19.00	Oct 9	$0.26	$0.26	$0.24	72%	1.08	$19.24
$20.00	$19.00	Oct 23	$0.44	$0.44	$0.56	63%	0.79	$19.56
$20.00	$19.50	Oct 16	$0.29	$0.29	$0.21	64%	1.38	$19.71

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.96% of stock, avg 10.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Sep 25	$0.04	$0.16	$0.20	$20.80	$21.20	0.96%
$20.50	Sep 25	$0.46	$0.01	$0.47	$20.03	$20.97	2.25%
$21.50	Sep 25	$0.02	$0.65	$0.67	$20.83	$22.17	3.21%
$20.00	Sep 25	$0.94	$0.01	$0.95	$19.05	$20.95	4.56%
$22.00	Sep 25	$0.01	$1.12	$1.13	$20.87	$23.13	5.42%
$20.50	Oct 2	$0.93	$0.45	$1.38	$19.12	$21.88	6.62%
$21.00	Oct 2	$0.67	$0.76	$1.43	$19.57	$22.43	6.86%
$21.50	Oct 2	$0.46	$1.05	$1.51	$19.99	$23.01	7.24%
$20.00	Oct 2	$1.21	$0.33	$1.54	$18.46	$21.54	7.39%
$22.50	Sep 25	$0.01	$1.61	$1.62	$20.88	$24.12	7.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.14% of stock, avg 6.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$20.50	Sep 25	$0.02	$0.01	$0.03	$20.47	$21.53
$21.00	$20.50	Sep 25	$0.04	$0.01	$0.05	$20.45	$21.05
$21.50	$19.00	Sep 25	$0.02	$0.11	$0.13	$18.87	$21.63
$21.00	$19.00	Sep 25	$0.04	$0.11	$0.15	$18.85	$21.15
$23.00	$19.00	Oct 2	$0.12	$0.07	$0.19	$18.81	$23.19
$23.00	$18.00	Oct 2	$0.12	$0.11	$0.23	$17.77	$23.23
$22.50	$19.00	Oct 2	$0.21	$0.07	$0.28	$18.72	$22.78
$23.00	$19.50	Oct 2	$0.12	$0.20	$0.32	$19.18	$23.32
$22.50	$18.00	Oct 2	$0.21	$0.11	$0.32	$17.68	$22.82
$22.50	$19.50	Oct 2	$0.21	$0.20	$0.41	$19.09	$22.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.00, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	24/25	Oct 16	$0.25	$0.25	56%	1.00	$18.75	$24.75
18/19	22/23	Oct 9	$0.28	$0.22	50%	1.27	$18.72	$22.78
18/18	24/25	Oct 16	$0.22	$0.28	62%	0.79	$18.28	$24.72
18/19	23/24	Oct 9	$0.24	$0.26	57%	0.92	$18.76	$23.24
19/20	22/22	Oct 2	$0.25	$0.25	51%	1.00	$19.25	$22.25
20/20	22/22	Oct 2	$0.25	$0.25	42%	1.00	$19.75	$22.25
18/19	24/24	Oct 23	$0.50	$0.50	43%	1.00	$18.50	$24.00
18/19	24/25	Oct 23	$0.42	$0.58	51%	0.72	$18.58	$24.92
19/20	24/24	Oct 30	$0.24	$0.26	38%	0.92	$19.26	$24.24
18/18	23/24	Oct 16	$0.38	$0.62	52%	0.61	$18.12	$23.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Sep 25	$0.06	$0.44	69%	7.33
$20.50	$21.00	$21.50	Oct 2	$0.05	$0.45	23%	9.00
$20.50	$21.00	$21.50	Sep 25	$0.40	$0.10	87%	0.25
$21.00	$21.50	$22.00	Oct 2	$0.08	$0.42	20%	5.25
$24.00	$24.50	$25.00	Oct 30	$0.05	$0.45	6%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Sep 25	$0.15	$0.35	71%	2.33
$19.00	$20.00	$21.00	Oct 23	$0.08	$0.92	23%	11.50
$20.50	$21.00	$21.50	Sep 25	$0.34	$0.16	89%	0.47
$20.00	$20.50	$21.00	Oct 9	$0.06	$0.44	16%	7.33
$21.00	$21.50	$22.00	Oct 2	$0.10	$0.40	20%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.86, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$20.00	1:2	Oct 30	-$0.86	$1.64
$17.50	$19.00	1:2	Sep 25	-$0.78	$0.72
$19.00	$20.00	1:2	Oct 2	-$0.34	$0.66
$23.00	$24.00	1:2	Oct 16	-$0.06	$0.94
$22.00	$22.50	1:2	Oct 2	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$21.50	1:2	Sep 25	-$0.18	$0.32
$20.00	$19.00	1:2	Oct 23	-$0.09	$0.91
$18.00	$17.00	1:2	Nov 6	-$0.05	$0.95
$19.00	$18.00	1:2	Oct 23	-$0.07	$0.93
$21.00	$20.50	1:2	Oct 2	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 4.36%, avg 2.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Nov 6	$0.91	0.46	10.3%	4.36%	14.68%	1	--
$22.00	Nov 6	$1.19	0.55	5.5%	5.71%	11.22%	2	--
$23.00	Oct 30	$0.90	0.38	10.3%	4.32%	14.63%	2	43
$21.50	Oct 30	$1.36	0.48	3.1%	6.52%	9.64%	2	18
$22.00	Oct 30	$1.12	0.44	5.5%	5.37%	10.89%	59	114
$22.50	Oct 30	$0.92	0.40	7.9%	4.41%	12.33%	173	463
$23.50	Oct 30	$0.69	0.32	12.7%	3.31%	16.02%	1	8
$21.00	Oct 30	$1.41	0.52	0.7%	6.76%	7.48%	2	--
$24.00	Oct 30	$0.52	0.30	15.1%	2.49%	17.60%	8	32
$24.50	Oct 30	$0.51	0.26	17.5%	2.45%	19.95%	7	--

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 16,729

Total Puts 11,479

Put/Call Ratio 0.69

Net Difference 5,250

Prior's Put/Call Breakdown

Total Calls 14,576

Total Puts 6,203

Put/Call Ratio 0.43

Net Difference 8,373

Prior 7-Day Put/Call Summary

Total Calls 134,376

Total Puts 59,499

Average Put/Call Ratio 0.45

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