FIG - Options Database

FIG

FIGMA INC A

$21.02 +1.45%

$21.08 (+0.29%)🌙

as of 10/01 12:01 AM

(9/29 18:28) ◀

Wednesday, September 30, 2026 (12:01am)

▶ (10/1 18:21)

◀ 9/30 00:01 ▶

Option Volume

Detail

ℹ

Current (10/01) 23,380

Calls: 16,553 (71%)

Puts: 6,827 (29%)

Prior (09/29) 25,695

Calls: 17,573 (68%)

Puts: 8,122 (32%)

Current vs Prior -9.01%

Calls: -5.80% (Calls)

Puts: -15.94% (Puts)

Prior 7-Day Total 194,667

Calls: 128,835 (66%)

Puts: 65,832 (34%)

Prior 7-Day Average 27,809

Calls: 18,405 (66%)

Puts: 9,404 (34%)

Current vs Prior 7-Day Avg -15.93%

Calls: -10.06%

Puts: -27.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $2.05M

Calls: $1.23M (60%)

Puts: $815.4K (40%)

Prior (09/29) $2.53M

Calls: $1.60M (63%)

Puts: $929.1K (37%)

Current vs Prior -19.02%

Calls: -22.96%

Puts: -12.24%

Prior 7-Day Total $26.80M

Calls: $15.38M (57%)

Puts: $11.42M (43%)

Prior 7-Day Average $3.83M

Calls: $2.20M (57%)

Puts: $1.63M (43%)

Current vs Prior 7-Day Avg -46.53%

Calls: -43.93%

Puts: -50.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.41

Prior (09/29) 0.46

Current vs Prior -10.76%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -20.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 229,172

Calls: 149,364 (65%)

Puts: 79,808 (35%)

Prior (09/29) 239,160

Calls: 169,384 (71%)

Puts: 69,776 (29%)

Current vs Prior -4.18%

Prior 7-Day Total 1,791,948

Calls: 1,217,659 (68%)

Puts: 574,289 (32%)

Prior 7-Day Average 255,992

Calls: 173,951 (68%)

Puts: 82,041 (32%)

Current vs Prior 7-Day Avg -10.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.61% | 9.90%12.37% | 22.74%

Prior 6.52% | 9.22%12.89% | 23.60%

Current vs Prior -13.84% | +7.35%-4.01% | -3.64%

Prior 7-Day Avg 7.01% | 10.40%11.20% | 21.72%

Current vs 7-Day Avg -19.92% | -4.87%+10.49% | +4.72%

Prior 7-Day Eod 6.52% | 9.22%12.89% | 23.60%

Current vs 7-Day Eod -13.84% | +7.35%-4.01% | -3.64%

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 60% call dollar volume ($1.23M). Extreme bullish P/C ratio of 0.41 - heavy call buying (16,553 calls vs 6,827 puts). Call-heavy open interest (149,364 calls vs 79,808 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 8.4%, best 7.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 30	1.32	1.45	$1.39	9.4%	8	0.53	38
$18.00	Oct 2	2.90	3.20	$3.05	9.8%	3	1.00	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	4.00	4.30	$4.15	7.2%	85	0.87	3.9K
$21.50	Oct 23	1.56	1.68	$1.62	7.4%	3	0.53	32
$20.00	Oct 30	0.97	1.05	$1.01	7.9%	712	0.34	1.9K
$22.50	Oct 16	1.98	2.16	$2.07	8.7%	58	0.66	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	0.46	0.56	$0.51	19.6%	184	0.36	394
$25.00	Oct 16	0.17	0.20	$0.19	15.8%	453	0.13	6.8K
$21.50	Oct 9	0.62	0.72	$0.67	14.9%	115	0.44	143
$24.00	Oct 16	0.28	0.34	$0.31	19.4%	12	0.20	168
$21.00	Oct 9	0.83	1.00	$0.92	18.5%	53	0.53	57

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 23	0.47	0.54	$0.51	13.7%	3	0.24	260
$19.00	Oct 30	0.60	0.71	$0.66	16.7%	306	0.25	464

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	3.85	4.55	$4.20	16.7%	1	1.00	--
$17.50	Oct 2	2.89	3.75	$3.32	25.9%	3	1.00	59
$18.00	Oct 2	2.90	3.20	$3.05	9.8%	3	1.00	--
$17.00	Oct 16	3.65	4.60	$4.13	23.0%	3	0.95	8
$18.50	Oct 2	2.40	2.76	$2.58	14.0%	2	0.94	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 2	3.00	3.65	$3.33	19.5%	12	0.99	39
$24.00	Oct 2	2.70	3.15	$2.93	15.4%	28	0.98	402
$25.00	Oct 2	3.70	4.15	$3.93	11.5%	3	0.97	55
$23.50	Oct 2	2.05	2.63	$2.34	24.8%	2	0.96	97
$23.00	Oct 2	1.69	2.20	$1.95	26.2%	165	0.94	286

Most actively traded options today. High liquidity = easy entry/exit. 152 active (total vol 18.1K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 2	0.23	0.37	$0.30	46.7%	3.5K	0.36	6.4K
$22.00	Oct 2	0.10	0.17	$0.14	50.0%	3.4K	0.21	3.9K
$19.50	Oct 16	1.90	2.45	$2.17	25.3%	563	0.74	7
$25.00	Oct 16	0.17	0.20	$0.19	15.8%	453	0.13	6.8K
$21.00	Oct 2	0.41	0.51	$0.46	21.7%	445	0.51	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 2	0.03	0.24	$0.14	150.0%	1.6K	0.16	1.7K
$20.00	Oct 9	0.39	0.50	$0.45	24.4%	855	0.30	564
$20.00	Oct 30	0.97	1.05	$1.01	7.9%	712	0.34	1.9K
$21.00	Oct 2	0.33	0.57	$0.45	53.3%	511	0.49	1.5K
$19.00	Oct 30	0.60	0.71	$0.66	16.7%	306	0.25	464

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 28.9%, max 60.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Oct 2	Oct 16	105.3%	65.6%	60.5%	614	31
$21.50	Oct 2	Oct 30	82.9%	59.8%	38.6%	3.5K	6.4K
$20.00	Oct 2	Oct 30	82.0%	67.5%	21.5%	93	373
$22.00	Oct 2	Oct 30	76.5%	63.1%	21.2%	3.4K	4.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Oct 2	Oct 30	82.9%	59.8%	38.6%	20	779
$19.50	Oct 2	Nov 6	105.3%	77.3%	36.2%	1.6K	1.8K
$22.00	Oct 2	Oct 30	76.5%	63.1%	21.2%	20	994
$21.00	Oct 2	Oct 30	74.5%	64.2%	16.1%	522	1.5K
$20.00	Oct 2	Nov 6	82.0%	77.1%	6.3%	282	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 0.85, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 2	$0.27	$0.23	$0.27	100%	0.85	$17.77
$20.00	$21.00	Oct 23	$0.37	$0.63	$0.37	66%	1.70	$20.37
$20.50	$21.00	Oct 30	$0.11	$0.39	$0.11	63%	3.55	$20.61
$18.50	$19.00	Oct 16	$0.23	$0.27	$0.23	83%	1.17	$18.73
$20.50	$21.00	Nov 6	$0.12	$0.38	$0.12	60%	3.17	$20.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Oct 9	$0.18	$0.32	$0.18	64%	1.78	$21.82
$23.50	$23.00	Oct 9	$0.32	$0.18	$0.32	83%	0.56	$23.18
$23.00	$22.50	Oct 16	$0.29	$0.21	$0.29	74%	0.72	$22.71
$21.50	$21.00	Oct 16	$0.22	$0.28	$0.22	54%	1.27	$21.28
$21.50	$21.00	Oct 23	$0.23	$0.27	$0.23	53%	1.17	$21.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.50, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Oct 16	$0.22	$0.22	$0.28	66%	0.79	$22.72
$24.00	$24.50	Oct 23	$0.17	$0.17	$0.33	75%	0.52	$24.17
$22.00	$22.50	Oct 30	$0.28	$0.28	$0.22	52%	1.27	$22.28
$21.50	$22.00	Oct 2	$0.16	$0.16	$0.34	64%	0.47	$21.66
$24.00	$25.00	Nov 6	$0.33	$0.33	$0.67	64%	0.49	$24.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.00	Oct 23	$0.60	$0.60	$0.40	54%	1.50	$20.40
$19.00	$18.00	Nov 6	$0.39	$0.39	$0.61	71%	0.64	$18.61
$17.50	$17.00	Oct 23	$0.18	$0.18	$0.32	85%	0.56	$17.32
$21.00	$20.00	Oct 16	$0.50	$0.50	$0.50	53%	1.00	$20.50
$19.00	$18.50	Oct 30	$0.21	$0.21	$0.29	75%	0.72	$18.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.37, cheapest $0.37)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 2	Oct 9	$0.37	82.9%	65.6%
$20.50	Oct 2	Oct 9	$0.30	76.5%	61.4%
$21.00	Oct 2	Oct 9	$0.46	74.5%	65.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 2	Oct 9	$0.44	82.9%	65.6%
$20.50	Oct 2	Oct 9	$0.29	76.5%	61.4%
$21.00	Oct 2	Oct 9	$0.38	74.5%	65.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 4.33% of stock, avg 11.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Oct 2	$0.46	$0.45	$0.91	$20.09	$21.91	4.33%
$21.50	Oct 2	$0.30	$0.72	$1.02	$20.48	$22.52	4.85%
$20.50	Oct 2	$0.84	$0.25	$1.09	$19.41	$21.59	5.19%
$20.00	Oct 2	$1.13	$0.14	$1.27	$18.73	$21.27	6.04%
$22.00	Oct 2	$0.14	$1.16	$1.30	$20.70	$23.30	6.18%
$22.50	Oct 2	$0.07	$1.50	$1.57	$20.93	$24.07	7.47%
$20.50	Oct 9	$1.14	$0.54	$1.68	$18.82	$22.18	7.99%
$21.00	Oct 9	$0.92	$0.83	$1.75	$19.25	$22.75	8.33%
$19.50	Oct 2	$1.65	$0.14	$1.79	$17.71	$21.29	8.52%
$21.50	Oct 9	$0.67	$1.16	$1.83	$19.67	$23.33	8.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.67% of stock, avg 6.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.00	Oct 2	$0.03	$0.11	$0.14	$18.86	$23.14
$22.50	$19.00	Oct 2	$0.07	$0.11	$0.18	$18.82	$22.68
$23.00	$19.50	Oct 2	$0.03	$0.14	$0.17	$19.33	$23.17
$23.00	$20.00	Oct 2	$0.03	$0.14	$0.17	$19.83	$23.17
$22.50	$19.50	Oct 2	$0.07	$0.14	$0.21	$19.29	$22.71
$22.50	$20.00	Oct 2	$0.07	$0.14	$0.21	$19.79	$22.71
$22.00	$19.00	Oct 2	$0.14	$0.11	$0.25	$18.75	$22.25
$22.00	$20.00	Oct 2	$0.14	$0.14	$0.28	$19.72	$22.28
$22.00	$19.50	Oct 2	$0.14	$0.14	$0.28	$19.22	$22.28
$23.00	$20.50	Oct 2	$0.03	$0.25	$0.28	$20.22	$23.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.33, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	24/24	Oct 23	$0.35	$0.15	60%	2.33	$17.15	$24.35
18/18	24/24	Oct 23	$0.32	$0.18	56%	1.78	$18.18	$24.32
18/18	22/23	Oct 16	$0.32	$0.18	53%	1.78	$17.68	$22.82
17/18	23/24	Oct 23	$0.31	$0.19	52%	1.63	$17.19	$23.31
20/20	22/23	Oct 16	$0.37	$0.13	33%	2.85	$19.63	$22.87
18/19	24/24	Oct 23	$0.27	$0.23	52%	1.17	$18.73	$24.27
19/20	22/23	Oct 16	$0.33	$0.17	39%	1.94	$19.17	$22.83
18/18	23/24	Oct 23	$0.28	$0.22	48%	1.27	$18.22	$23.28
18/19	23/24	Oct 23	$0.23	$0.27	44%	0.85	$18.77	$23.23
18/18	24/25	Oct 30	$0.39	$0.61	52%	0.64	$17.61	$24.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.50	$22.00	$22.50	Oct 2	$0.09	$0.41	24%	4.56
$22.00	$22.50	$23.00	Oct 9	$0.06	$0.44	13%	7.33
$18.50	$19.00	$19.50	Oct 2	$0.05	$0.45	10%	9.00
$19.50	$20.00	$20.50	Oct 9	$0.08	$0.42	16%	5.25
$21.00	$21.50	$22.00	Oct 9	$0.09	$0.41	17%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.50	$21.00	$21.50	Oct 2	$0.07	$0.43	32%	6.14
$20.00	$20.50	$21.00	Oct 2	$0.09	$0.41	29%	4.56
$18.00	$18.50	$19.00	Oct 2	$0.05	$0.45	9%	9.00
$21.50	$22.00	$22.50	Oct 16	$0.06	$0.44	12%	7.33
$19.00	$19.50	$20.00	Oct 9	$0.08	$0.42	15%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.07, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$23.00	1:2	Nov 6	-$0.67	$1.33
$20.50	$21.00	1:2	Oct 2	-$0.08	$0.42
$21.00	$21.50	1:2	Oct 2	-$0.14	$0.36
$24.00	$25.00	1:2	Oct 30	-$0.21	$0.79
$24.00	$24.50	1:2	Oct 9	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.00	1:2	Oct 23	-$0.07	$1.93
$21.00	$20.00	1:2	Oct 16	-$0.15	$0.85
$21.00	$20.00	1:2	Oct 23	-$0.19	$0.81
$21.50	$21.00	1:2	Oct 2	-$0.18	$0.32
$22.00	$21.50	1:2	Oct 2	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.95%, avg 2.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Nov 6	$1.25	0.43	9.4%	5.95%	15.37%	4	51
$24.00	Nov 6	$0.90	0.36	14.2%	4.28%	18.46%	3	11
$23.50	Nov 6	$0.91	0.39	11.8%	4.33%	16.13%	1	--
$25.00	Nov 6	$0.72	0.29	18.9%	3.43%	22.36%	2	131
$21.50	Oct 30	$1.32	0.53	2.3%	6.28%	8.56%	8	38
$22.00	Oct 30	$1.01	0.48	4.7%	4.80%	9.47%	25	118
$24.00	Oct 30	$0.53	0.31	14.2%	2.52%	16.70%	10	102
$22.50	Oct 30	$0.77	0.42	7.0%	3.66%	10.70%	3	--
$23.50	Oct 30	$0.53	0.34	11.8%	2.52%	14.32%	5	22
$22.50	Oct 23	$0.78	0.38	7.0%	3.71%	10.75%	7	284

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 16,553

Total Puts 6,827

Put/Call Ratio 0.41

Net Difference 9,726

Prior's Put/Call Breakdown

Total Calls 17,573

Total Puts 8,122

Put/Call Ratio 0.46

Net Difference 9,451

Prior 7-Day Put/Call Summary

Total Calls 128,835

Total Puts 65,832

Average Put/Call Ratio 0.52

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