FIG - Options Database

FIG

FIGMA INC A

$20.25 -2.96%

$20.22 (-0.17%)🌙

as of 09/29 03:09 AM

(9/25 18:25) ◀

Monday, September 28, 2026 (3:09am)

▶ (9/29 18:28)

◀ 9/28 03:09 ▶

Option Volume

Detail

ℹ

Current (09/29) 37,874

Calls: 24,646 (65%)

Puts: 13,228 (35%)

Prior (09/25) 28,208

Calls: 16,729 (59%)

Puts: 11,479 (41%)

Current vs Prior +34.27%

Calls: +47.33% (Calls)

Puts: +15.24% (Puts)

Prior 7-Day Total 190,477

Calls: 130,381 (68%)

Puts: 60,096 (32%)

Prior 7-Day Average 27,211

Calls: 18,625 (68%)

Puts: 8,585 (32%)

Current vs Prior 7-Day Avg +39.19%

Calls: +32.32%

Puts: +54.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $4.97M

Calls: $2.84M (57%)

Puts: $2.13M (43%)

Prior (09/25) $4.64M

Calls: $1.84M (40%)

Puts: $2.80M (60%)

Current vs Prior +7.22%

Calls: +54.40%

Puts: -23.77%

Prior 7-Day Total $26.00M

Calls: $15.48M (60%)

Puts: $10.52M (40%)

Prior 7-Day Average $3.71M

Calls: $2.21M (60%)

Puts: $1.50M (40%)

Current vs Prior 7-Day Avg +33.88%

Calls: +28.35%

Puts: +42.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.54

Prior (09/25) 0.69

Current vs Prior -21.78%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +12.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 260,275

Calls: 177,527 (68%)

Puts: 82,748 (32%)

Prior (09/25) 268,074

Calls: 172,970 (65%)

Puts: 95,104 (35%)

Current vs Prior -2.91%

Prior 7-Day Total 1,887,272

Calls: 1,281,038 (68%)

Puts: 606,234 (32%)

Prior 7-Day Average 269,610

Calls: 183,005 (68%)

Puts: 86,604 (32%)

Current vs Prior 7-Day Avg -3.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.85% | 10.86%12.99% | 24.05%

Prior 8.11% | 10.79%13.14% | 23.17%

Current vs Prior -3.13% | +0.67%-1.17% | +3.82%

Prior 7-Day Avg 7.16% | 10.80%9.70% | 19.76%

Current vs 7-Day Avg +9.68% | +0.62%+33.89% | +21.72%

Prior 7-Day Eod 8.11% | 10.79%13.14% | 23.17%

Current vs 7-Day Eod -3.13% | +0.67%-1.17% | +3.82%

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

Bullish P/C ratio of 0.54. P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (177,527 calls vs 82,748 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 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 2	0.05	0.06	$0.06	16.7%	1.2K	0.07	2.6K
$21.50	Oct 2	0.21	0.25	$0.23	17.4%	5.9K	0.24	767
$20.00	Oct 2	0.70	0.83	$0.76	17.1%	358	0.57	231
$20.50	Oct 9	0.77	0.93	$0.85	18.8%	61	0.48	7
$23.50	Oct 23	0.40	0.48	$0.44	18.2%	6	0.23	124

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 23	0.42	0.49	$0.45	15.6%	44	0.22	174
$19.00	Oct 23	0.73	0.88	$0.81	18.5%	3	0.33	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	2.84	3.55	$3.20	22.2%	1	1.00	--
$17.50	Oct 2	2.50	3.15	$2.83	23.0%	75	0.95	93
$18.00	Oct 2	2.10	2.65	$2.38	23.1%	26	0.93	123
$18.50	Oct 2	1.61	2.17	$1.89	29.6%	88	0.88	91
$17.50	Oct 30	2.66	3.70	$3.18	32.7%	92	0.81	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 2	3.40	4.80	$4.10	34.1%	7	0.97	407
$23.50	Oct 2	2.85	4.30	$3.58	40.5%	6	0.95	97
$23.00	Oct 2	2.46	3.15	$2.81	24.6%	15	0.93	284
$24.00	Oct 9	3.40	4.20	$3.80	21.1%	3	0.91	--
$22.50	Oct 2	2.12	2.87	$2.50	30.0%	29	0.87	494

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 25.7K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 2	0.21	0.25	$0.23	17.4%	5.9K	0.24	767
$20.50	Oct 2	0.46	0.58	$0.52	23.1%	2.5K	0.45	57
$20.00	Oct 16	1.19	1.42	$1.31	17.6%	1.9K	0.56	6.1K
$23.00	Oct 2	0.05	0.06	$0.06	16.7%	1.2K	0.07	2.6K
$22.00	Oct 2	0.10	0.17	$0.14	50.0%	987	0.16	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 2	0.86	1.19	$1.02	32.4%	2.2K	0.65	604
$19.50	Oct 2	0.28	0.35	$0.32	21.9%	1.7K	0.30	457
$20.00	Oct 2	0.47	0.60	$0.53	24.5%	1.2K	0.43	2.4K
$19.00	Oct 2	0.16	0.20	$0.18	22.2%	561	0.20	269
$21.00	Oct 23	1.71	1.91	$1.81	11.0%	514	0.54	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 10.3%, max 29.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 2	Oct 30	86.9%	67.4%	29.0%	385	247
$21.50	Oct 2	Nov 6	79.9%	75.7%	5.5%	5.9K	777
$20.00	Oct 2	Nov 6	77.0%	75.0%	2.6%	361	231
$22.00	Oct 2	Nov 6	78.9%	76.9%	2.5%	989	1.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 2	Oct 23	78.9%	63.8%	23.7%	93	822
$21.00	Oct 2	Nov 6	86.9%	78.1%	11.2%	2.2K	604
$21.50	Oct 2	Nov 6	79.9%	75.7%	5.5%	137	915
$20.00	Oct 2	Nov 6	77.0%	75.0%	2.6%	1.5K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 0.81, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$19.00	Oct 30	$0.83	$0.67	$0.83	81%	0.81	$18.33
$19.00	$19.50	Nov 6	$0.12	$0.38	$0.12	67%	3.17	$19.12
$20.00	$21.00	Oct 23	$0.35	$0.65	$0.35	56%	1.86	$20.35
$20.00	$20.50	Oct 30	$0.14	$0.36	$0.14	58%	2.57	$20.14
$19.00	$20.00	Oct 23	$0.50	$0.50	$0.50	67%	1.00	$19.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Oct 9	$0.14	$0.36	$0.14	77%	2.57	$21.86
$23.00	$22.50	Oct 2	$0.31	$0.19	$0.31	92%	0.61	$22.69
$24.00	$23.00	Oct 23	$0.65	$0.35	$0.65	80%	0.54	$23.35
$23.50	$23.00	Oct 9	$0.29	$0.21	$0.29	85%	0.72	$23.21
$21.00	$20.50	Oct 2	$0.19	$0.31	$0.19	64%	1.63	$20.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.72, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$22.00	Oct 23	$0.49	$0.49	$0.51	54%	0.96	$21.49
$21.50	$22.00	Oct 9	$0.20	$0.20	$0.30	68%	0.67	$21.70
$21.00	$21.50	Oct 2	$0.19	$0.19	$0.31	65%	0.61	$21.19
$20.50	$21.00	Oct 30	$0.29	$0.29	$0.21	47%	1.38	$20.79
$22.50	$23.00	Oct 23	$0.16	$0.16	$0.34	70%	0.47	$22.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.50	Nov 6	$0.42	$0.42	$0.58	69%	0.72	$18.08
$19.50	$19.00	Oct 30	$0.33	$0.33	$0.17	62%	1.94	$19.17
$19.50	$19.00	Oct 16	$0.31	$0.31	$0.19	63%	1.63	$19.19
$17.50	$17.00	Oct 23	$0.18	$0.18	$0.32	81%	0.56	$17.32
$19.00	$18.00	Oct 23	$0.36	$0.36	$0.64	67%	0.56	$18.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.34, cheapest $0.23)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Oct 2	Oct 9	$0.23	86.9%	69.2%
$20.00	Oct 2	Oct 9	$0.34	77.0%	68.8%
$20.50	Oct 2	Oct 9	$0.33	77.2%	69.9%
$19.50	Oct 2	Oct 9	$0.46	74.2%	70.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Oct 2	Oct 9	$0.42	86.9%	69.2%
$20.00	Oct 2	Oct 9	$0.32	77.0%	68.8%
$20.50	Oct 2	Oct 9	$0.27	77.2%	69.9%
$19.50	Oct 2	Oct 9	$0.33	74.2%	70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.83% of stock, avg 12.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Oct 2	$0.86	$0.32	$1.18	$18.32	$20.68	5.83%
$20.00	Oct 2	$0.76	$0.53	$1.29	$18.71	$21.29	6.37%
$20.50	Oct 2	$0.52	$0.83	$1.35	$19.15	$21.85	6.67%
$21.00	Oct 2	$0.42	$1.02	$1.44	$19.56	$22.44	7.11%
$19.00	Oct 2	$1.47	$0.18	$1.65	$17.35	$20.65	8.15%
$21.50	Oct 2	$0.23	$1.51	$1.74	$19.76	$23.24	8.59%
$20.00	Oct 9	$1.10	$0.85	$1.95	$18.05	$21.95	9.63%
$20.50	Oct 9	$0.85	$1.10	$1.95	$18.55	$22.45	9.63%
$19.50	Oct 9	$1.32	$0.65	$1.97	$17.53	$21.47	9.73%
$18.50	Oct 2	$1.89	$0.10	$1.99	$16.51	$20.49	9.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.79% of stock, avg 7.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$18.00	Oct 2	$0.11	$0.05	$0.16	$17.84	$22.66
$22.00	$18.00	Oct 2	$0.14	$0.05	$0.19	$17.81	$22.19
$22.50	$18.50	Oct 2	$0.11	$0.10	$0.21	$18.29	$22.71
$22.00	$18.50	Oct 2	$0.14	$0.10	$0.24	$18.26	$22.24
$22.50	$19.00	Oct 2	$0.11	$0.18	$0.29	$18.71	$22.79
$22.00	$19.00	Oct 2	$0.14	$0.18	$0.32	$18.68	$22.32
$21.50	$18.00	Oct 2	$0.23	$0.05	$0.28	$17.72	$21.78
$21.50	$18.50	Oct 2	$0.23	$0.10	$0.33	$18.17	$21.83
$21.50	$19.00	Oct 2	$0.23	$0.18	$0.41	$18.59	$21.91
$22.50	$18.00	Oct 9	$0.27	$0.18	$0.45	$17.55	$22.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.12, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/23	Oct 23	$0.34	$0.16	51%	2.12	$17.16	$22.84
18/19	22/22	Oct 9	$0.35	$0.15	40%	2.33	$18.65	$21.85
18/18	22/22	Oct 9	$0.31	$0.19	48%	1.63	$18.19	$21.81
18/18	22/23	Oct 16	$0.27	$0.23	49%	1.17	$18.23	$22.77
18/18	22/23	Oct 30	$0.30	$0.20	38%	1.50	$18.20	$22.80
17/18	22/23	Oct 30	$0.25	$0.25	47%	1.00	$17.25	$22.75
18/19	22/23	Oct 30	$0.29	$0.21	34%	1.38	$18.71	$22.79
18/19	22/23	Oct 16	$0.21	$0.29	44%	0.72	$18.79	$22.71
18/19	22/23	Oct 23	$0.52	$0.48	38%	1.08	$18.48	$23.02
17/18	23/24	Oct 30	$0.35	$0.65	51%	0.54	$17.15	$23.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$20.50	$21.00	Oct 9	$0.05	$0.45	16%	9.00
$19.00	$20.00	$21.00	Oct 23	$0.15	$0.85	22%	5.67
$21.50	$22.00	$22.50	Oct 2	$0.06	$0.44	12%	7.33
$18.00	$18.50	$19.00	Oct 2	$0.07	$0.43	13%	6.14
$21.00	$21.50	$22.00	Oct 2	$0.10	$0.40	19%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Oct 23	$0.09	$0.91	22%	10.11
$19.00	$20.00	$21.00	Oct 23	$0.10	$0.90	22%	9.00
$19.00	$19.50	$20.00	Oct 2	$0.07	$0.43	23%	6.14
$19.50	$20.00	$20.50	Oct 9	$0.05	$0.45	16%	9.00
$18.50	$19.00	$19.50	Oct 2	$0.06	$0.44	18%	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. 46 found (best net $-0.20, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$22.00	1:2	Oct 23	-$0.20	$0.80
$19.00	$19.50	1:2	Oct 2	-$0.25	$0.25
$21.00	$22.00	1:2	Oct 16	-$0.21	$0.79
$21.50	$22.00	1:2	Oct 9	-$0.07	$0.43
$21.50	$22.00	1:2	Oct 2	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Oct 23	-$0.09	$0.91
$20.00	$19.50	1:2	Oct 2	-$0.11	$0.39
$20.50	$20.00	1:2	Oct 2	-$0.23	$0.27
$17.50	$17.00	1:2	Oct 23	-$0.06	$0.44
$20.00	$19.00	1:2	Oct 23	-$0.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 5.09%, avg 2.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Nov 6	$1.03	0.37	13.6%	5.09%	18.67%	50	1
$22.00	Nov 6	$1.23	0.44	8.6%	6.07%	14.72%	2	2
$20.50	Nov 6	$1.78	0.55	1.2%	8.79%	10.02%	1	--
$24.00	Nov 6	$0.71	0.32	18.5%	3.51%	22.02%	11	--
$22.50	Nov 6	$0.98	0.40	11.1%	4.84%	15.95%	20	--
$21.50	Nov 6	$1.29	0.47	6.2%	6.37%	12.54%	1	10
$21.50	Oct 30	$1.00	0.43	6.2%	4.94%	11.11%	63	19
$21.00	Oct 30	$1.16	0.48	3.7%	5.73%	9.43%	46	2
$20.50	Oct 30	$1.37	0.53	1.2%	6.77%	8.00%	10	10
$22.00	Oct 30	$0.75	0.38	8.6%	3.70%	12.35%	31	110

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 24,646

Total Puts 13,228

Put/Call Ratio 0.54

Net Difference 11,418

Prior's Put/Call Breakdown

Total Calls 16,729

Total Puts 11,479

Put/Call Ratio 0.69

Net Difference 5,250

Prior 7-Day Put/Call Summary

Total Calls 130,381

Total Puts 60,096

Average Put/Call Ratio 0.48

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