FIG - Options Database

FIG

FIGMA INC A

$20.72 +2.32%

$20.73 (+0.05%)🌙

as of 09/29 06:28 PM

(9/28 03:09) ◀

Tuesday, September 29, 2026 (6:28pm)

▶ (9/30 00:01)

◀ 9/29 18:28 ▶

Option Volume

Detail

ℹ

Current (09/29) 25,695

Calls: 17,573 (68%)

Puts: 8,122 (32%)

Prior (09/28) 37,874

Calls: 24,646 (65%)

Puts: 13,228 (35%)

Current vs Prior -32.16%

Calls: -28.70% (Calls)

Puts: -38.60% (Puts)

Prior 7-Day Total 192,203

Calls: 129,672 (67%)

Puts: 62,531 (33%)

Prior 7-Day Average 27,457

Calls: 18,524 (67%)

Puts: 8,933 (33%)

Current vs Prior 7-Day Avg -6.42%

Calls: -5.14%

Puts: -9.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $2.53M

Calls: $1.60M (63%)

Puts: $929.1K (37%)

Prior (09/28) $4.97M

Calls: $2.84M (57%)

Puts: $2.13M (43%)

Current vs Prior -49.17%

Calls: -43.68%

Puts: -56.46%

Prior 7-Day Total $28.15M

Calls: $16.40M (58%)

Puts: $11.75M (42%)

Prior 7-Day Average $4.02M

Calls: $2.34M (58%)

Puts: $1.68M (42%)

Current vs Prior 7-Day Avg -37.14%

Calls: -31.74%

Puts: -44.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.46

Prior (09/28) 0.54

Current vs Prior -13.89%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -5.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 239,160

Calls: 169,384 (71%)

Puts: 69,776 (29%)

Prior (09/28) 260,275

Calls: 177,527 (68%)

Puts: 82,748 (32%)

Current vs Prior -8.11%

Prior 7-Day Total 1,846,738

Calls: 1,252,927 (68%)

Puts: 593,811 (32%)

Prior 7-Day Average 263,819

Calls: 178,989 (68%)

Puts: 84,830 (32%)

Current vs Prior 7-Day Avg -9.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.52% | 9.22%12.89% | 23.60%

Prior 7.85% | 10.86%12.99% | 24.05%

Current vs Prior -17.02% | -15.15%-0.78% | -1.87%

Prior 7-Day Avg 7.19% | 10.69%10.47% | 20.82%

Current vs 7-Day Avg -9.39% | -13.74%+23.13% | +13.34%

Prior 7-Day Eod 7.85% | 10.86%12.99% | 24.05%

Current vs 7-Day Eod -17.02% | -15.15%-0.78% | -1.87%

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

Moderately bullish flow with 63% call dollar volume ($1.60M). Extreme bullish P/C ratio of 0.46 - heavy call buying (17,573 calls vs 8,122 puts). Call-heavy open interest (169,384 calls vs 69,776 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

🎯

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 6 of results (avg 7.6%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	1.55	1.65	$1.60	6.2%	128	0.64	5.2K
$20.50	Oct 16	1.30	1.40	$1.35	7.4%	27	0.58	148
$20.00	Oct 23	1.76	1.90	$1.83	7.7%	25	0.63	105
$18.00	Oct 23	3.00	3.30	$3.15	9.5%	3	0.83	--
$21.50	Oct 16	0.87	0.96	$0.92	9.8%	43	0.44	274

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	2.26	2.37	$2.32	4.7%	37	0.69	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.62, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 2	0.43	0.50	$0.47	14.9%	878	0.43	450
$23.50	Oct 9	0.18	0.21	$0.20	15.0%	10	0.16	300
$23.00	Oct 9	0.25	0.30	$0.28	17.9%	278	0.21	1.0K
$22.00	Oct 9	0.46	0.52	$0.49	12.2%	239	0.33	357
$23.50	Oct 16	0.34	0.40	$0.37	16.2%	4	0.23	150

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 2	0.64	0.77	$0.71	18.3%	2.1K	0.57	2.3K
$20.50	Oct 9	0.75	0.87	$0.81	14.8%	36	0.44	60
$19.50	Oct 16	0.58	0.70	$0.64	18.8%	10	0.30	156
$20.00	Oct 16	0.77	0.91	$0.84	16.7%	403	0.37	9.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	2.60	3.45	$3.03	28.1%	3	1.00	--
$18.50	Oct 2	1.83	2.48	$2.16	30.1%	26	0.96	55
$18.00	Oct 2	2.17	2.93	$2.55	29.8%	64	0.94	133
$17.00	Oct 9	2.84	4.05	$3.45	35.1%	8	0.93	1
$18.00	Oct 9	2.60	3.15	$2.88	19.1%	19	0.92	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	3.60	4.40	$4.00	20.0%	22	0.99	50
$24.00	Oct 2	3.15	4.00	$3.58	23.7%	14	0.96	403
$23.50	Oct 2	1.83	3.85	$2.84	71.1%	12	0.94	99
$24.50	Oct 9	3.65	4.50	$4.08	20.8%	23	0.92	--
$23.00	Oct 2	2.24	3.05	$2.65	30.6%	30	0.91	286

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 18.7K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 2	0.26	0.34	$0.30	26.7%	3.0K	0.31	4.9K
$22.00	Oct 2	0.16	0.22	$0.19	31.6%	2.6K	0.22	2.0K
$21.00	Oct 2	0.43	0.50	$0.47	14.9%	878	0.43	450
$24.00	Oct 9	0.12	0.15	$0.14	21.4%	525	0.12	1.4K
$23.00	Oct 2	0.05	0.07	$0.06	33.3%	504	0.09	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	0.12	0.17	$0.15	33.3%	2.1K	0.18	1.7K
$21.00	Oct 2	0.64	0.77	$0.71	18.3%	2.1K	0.57	2.3K
$20.00	Oct 23	0.93	1.13	$1.03	19.4%	426	0.38	1.2K
$18.00	Oct 9	0.01	0.13	$0.07	171.4%	404	0.07	26
$20.00	Oct 16	0.77	0.91	$0.84	16.7%	403	0.37	9.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 11.8%, max 20.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 2	Oct 30	85.1%	70.4%	20.8%	2.6K	2.1K
$21.00	Oct 2	Oct 23	82.4%	70.4%	17.0%	881	486
$19.50	Oct 2	Oct 30	75.7%	66.2%	14.5%	23	12
$20.00	Oct 2	Oct 30	73.3%	67.8%	8.2%	367	330
$20.50	Oct 2	Oct 30	72.8%	68.0%	7.1%	352	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 2	Oct 30	85.1%	70.4%	20.8%	25	824
$21.00	Oct 2	Oct 30	82.4%	69.0%	19.4%	2.1K	2.6K
$21.50	Oct 2	Oct 30	83.4%	76.2%	9.4%	205	829
$20.50	Oct 2	Oct 30	72.8%	68.0%	7.1%	244	898
$19.50	Oct 2	Nov 6	75.7%	74.5%	1.6%	2.2K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 0.80, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$21.50	Nov 6	$2.22	$1.78	$2.22	78%	0.80	$19.72
$17.50	$18.00	Oct 9	$0.15	$0.35	$0.15	90%	2.33	$17.65
$21.50	$22.50	Nov 6	$0.21	$0.79	$0.21	48%	3.76	$21.71
$20.50	$21.50	Oct 30	$0.30	$0.70	$0.30	55%	2.33	$20.80
$18.00	$19.00	Oct 30	$0.61	$0.39	$0.61	80%	0.64	$18.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Oct 9	$0.10	$0.40	$0.10	92%	4.00	$24.40
$23.50	$23.00	Oct 2	$0.19	$0.31	$0.19	94%	1.63	$23.31
$21.50	$21.00	Oct 30	$0.12	$0.38	$0.12	53%	3.17	$21.38
$22.00	$21.50	Oct 30	$0.15	$0.35	$0.15	58%	2.33	$21.85
$24.50	$24.00	Oct 23	$0.32	$0.18	$0.32	80%	0.56	$24.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.30, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Oct 30	$0.31	$0.31	$0.19	61%	1.63	$22.81
$21.50	$22.00	Oct 30	$0.32	$0.32	$0.18	53%	1.78	$21.82
$21.00	$22.00	Oct 23	$0.54	$0.54	$0.46	48%	1.17	$21.54
$23.50	$24.00	Oct 16	$0.16	$0.16	$0.34	77%	0.47	$23.66
$21.00	$21.50	Oct 16	$0.29	$0.29	$0.21	49%	1.38	$21.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$17.00	Oct 23	$0.35	$0.35	$1.15	78%	0.30	$18.15
$20.00	$18.50	Oct 23	$0.54	$0.54	$0.96	62%	0.56	$19.46
$20.50	$19.50	Oct 30	$0.52	$0.52	$0.48	56%	1.08	$19.98
$19.00	$18.50	Oct 30	$0.24	$0.24	$0.26	70%	0.92	$18.76
$18.00	$17.50	Nov 6	$0.22	$0.22	$0.28	74%	0.79	$17.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.34, cheapest $0.36)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 2	Oct 9	$0.36	83.4%	72.8%
$21.00	Oct 2	Oct 9	$0.39	82.4%	72.7%
$20.50	Oct 2	Oct 9	$0.39	72.8%	67.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 2	Oct 9	$0.36	83.4%	72.8%
$21.00	Oct 2	Oct 9	$0.17	82.4%	72.7%
$20.50	Oct 2	Oct 9	$0.36	72.8%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.26% of stock, avg 11.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Oct 2	$0.64	$0.45	$1.09	$19.41	$21.59	5.26%
$21.00	Oct 2	$0.47	$0.71	$1.18	$19.82	$22.18	5.69%
$21.50	Oct 2	$0.30	$0.98	$1.28	$20.22	$22.78	6.18%
$20.00	Oct 2	$1.08	$0.26	$1.34	$18.66	$21.34	6.47%
$19.50	Oct 2	$1.39	$0.15	$1.54	$17.96	$21.04	7.43%
$22.00	Oct 2	$0.19	$1.38	$1.57	$20.43	$23.57	7.58%
$21.00	Oct 9	$0.86	$0.88	$1.74	$19.26	$22.74	8.40%
$19.00	Oct 2	$1.68	$0.07	$1.75	$17.25	$20.75	8.45%
$20.50	Oct 9	$1.03	$0.81	$1.84	$18.66	$22.34	8.88%
$20.00	Oct 9	$1.33	$0.61	$1.94	$18.06	$21.94	9.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.53% of stock, avg 6.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$18.00	Oct 2	$0.06	$0.05	$0.11	$17.89	$23.11
$23.00	$19.00	Oct 2	$0.06	$0.07	$0.13	$18.87	$23.13
$22.50	$18.00	Oct 2	$0.12	$0.05	$0.17	$17.83	$22.67
$22.50	$19.00	Oct 2	$0.12	$0.07	$0.19	$18.81	$22.69
$23.00	$19.50	Oct 2	$0.06	$0.15	$0.21	$19.29	$23.21
$22.50	$19.50	Oct 2	$0.12	$0.15	$0.27	$19.23	$22.77
$22.00	$18.00	Oct 2	$0.19	$0.05	$0.24	$17.76	$22.24
$22.00	$19.00	Oct 2	$0.19	$0.07	$0.26	$18.74	$22.26
$22.00	$19.50	Oct 2	$0.19	$0.15	$0.34	$19.16	$22.34
$23.00	$20.00	Oct 2	$0.06	$0.26	$0.32	$19.68	$23.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	24/24	Oct 30	$0.37	$0.13	41%	2.85	$18.63	$23.87
18/19	24/24	Oct 16	$0.29	$0.21	52%	1.38	$18.71	$23.79
18/18	24/24	Oct 30	$0.31	$0.19	46%	1.63	$18.19	$23.81
18/19	23/24	Oct 30	$0.35	$0.15	37%	2.33	$18.65	$23.35
19/20	24/24	Oct 16	$0.29	$0.21	47%	1.38	$19.21	$23.79
18/18	23/24	Oct 30	$0.29	$0.21	43%	1.38	$18.21	$23.29
18/18	22/22	Oct 9	$0.24	$0.26	52%	0.92	$18.26	$22.24
18/19	23/24	Oct 16	$0.25	$0.25	47%	1.00	$18.75	$23.25
19/20	24/24	Oct 30	$0.29	$0.21	36%	1.38	$19.21	$23.79
19/20	23/24	Oct 16	$0.25	$0.25	42%	1.00	$19.25	$23.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 6.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$21.50	$22.00	Oct 2	$0.06	$0.44	21%	7.33
$19.50	$20.00	$20.50	Oct 9	$0.06	$0.44	16%	7.33
$22.00	$22.50	$23.00	Oct 16	$0.05	$0.45	11%	9.00
$21.50	$22.00	$22.50	Oct 9	$0.06	$0.44	13%	7.33
$23.00	$23.50	$24.00	Oct 23	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.50	$20.00	Oct 23	$0.19	$1.31	29%	6.89
$20.00	$20.50	$21.00	Oct 2	$0.07	$0.43	27%	6.14
$19.50	$20.00	$20.50	Oct 2	$0.08	$0.42	25%	5.25
$21.50	$22.00	$22.50	Oct 2	$0.07	$0.43	17%	6.14
$21.00	$21.50	$22.00	Oct 16	$0.06	$0.44	13%	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. 48 found (best net $-0.87, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$20.00	1:2	Oct 23	-$0.87	$0.63
$20.00	$20.50	1:2	Oct 2	-$0.20	$0.30
$21.00	$22.00	1:2	Oct 23	-$0.33	$0.67
$21.00	$21.50	1:2	Oct 2	-$0.13	$0.37
$21.50	$22.00	1:2	Oct 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.50	1:2	Oct 23	-$0.91	$0.59
$20.50	$20.00	1:2	Oct 2	-$0.07	$0.43
$21.00	$20.50	1:2	Oct 2	-$0.19	$0.31
$18.00	$17.00	1:2	Oct 30	-$0.13	$0.87
$19.00	$18.50	1:2	Oct 9	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 6.18%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Nov 6	$1.28	0.42	8.6%	6.18%	14.77%	205	21
$21.50	Nov 6	$1.36	0.48	3.8%	6.56%	10.33%	5	10
$22.00	Oct 30	$1.05	0.42	6.2%	5.07%	11.25%	4	116
$21.50	Oct 30	$1.16	0.47	3.8%	5.60%	9.36%	2	39
$22.50	Oct 30	$0.82	0.39	8.6%	3.96%	12.55%	210	--
$21.00	Oct 23	$1.27	0.52	1.4%	6.13%	7.48%	3	36
$22.50	Oct 23	$0.75	0.36	8.6%	3.62%	12.21%	3	283
$23.50	Oct 30	$0.58	0.29	13.4%	2.80%	16.22%	17	9
$23.00	Oct 30	$0.61	0.33	11.0%	2.94%	13.95%	4	42
$23.00	Oct 23	$0.62	0.31	11.0%	2.99%	14.00%	1	--

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 17,573

Total Puts 8,122

Put/Call Ratio 0.46

Net Difference 9,451

Prior's Put/Call Breakdown

Total Calls 24,646

Total Puts 13,228

Put/Call Ratio 0.54

Net Difference 11,418

Prior 7-Day Put/Call Summary

Total Calls 129,672

Total Puts 62,531

Average Put/Call Ratio 0.49

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