FIG - Options Database

FIG

FIGMA INC A

$22.01 +3.04%

$21.97 (-0.18%)🌙

as of 10/05 06:22 PM

(10/2 18:20) ◀

Monday, October 5, 2026 (6:22pm)

▶ (10/6 18:21)

◀ 10/5 18:22 ▶

Option Volume

Detail

ℹ

Current (10/05) 30,950

Calls: 16,871 (55%)

Puts: 14,079 (45%)

Prior (10/02) 37,438

Calls: 25,710 (69%)

Puts: 11,728 (31%)

Current vs Prior -17.33%

Calls: -34.38% (Calls)

Puts: +20.05% (Puts)

Prior 7-Day Total 193,705

Calls: 129,186 (67%)

Puts: 64,519 (33%)

Prior 7-Day Average 27,672

Calls: 18,455 (67%)

Puts: 9,217 (33%)

Current vs Prior 7-Day Avg +11.85%

Calls: -8.58%

Puts: +52.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $2.85M

Calls: $1.78M (62%)

Puts: $1.07M (38%)

Prior (10/02) $3.57M

Calls: $2.17M (61%)

Puts: $1.40M (39%)

Current vs Prior -20.05%

Calls: -17.81%

Puts: -23.52%

Prior 7-Day Total $24.43M

Calls: $12.99M (53%)

Puts: $11.44M (47%)

Prior 7-Day Average $3.49M

Calls: $1.86M (53%)

Puts: $1.63M (47%)

Current vs Prior 7-Day Avg -18.24%

Calls: -3.98%

Puts: -34.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.83

Prior (10/02) 0.46

Current vs Prior +82.94%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +67.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 220,071

Calls: 147,244 (67%)

Puts: 72,827 (33%)

Prior (10/02) 226,541

Calls: 158,398 (70%)

Puts: 68,143 (30%)

Current vs Prior -2.86%

Prior 7-Day Total 1,712,353

Calls: 1,171,266 (68%)

Puts: 541,087 (32%)

Prior 7-Day Average 244,621

Calls: 167,323 (68%)

Puts: 77,298 (32%)

Current vs Prior 7-Day Avg -10.04%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.00% | 9.90%9.90% | 22.49%

Prior 7.96% | 11.05%11.05% | 23.36%

Current vs Prior -12.09% | -10.36%-10.36% | -3.73%

Prior 7-Day Avg 6.40% | 9.87%12.63% | 23.73%

Current vs 7-Day Avg +9.31% | +0.31%-21.57% | -5.24%

Prior 7-Day Eod 7.96% | 11.05%11.05% | 23.36%

Current vs 7-Day Eod -12.09% | -10.36%-10.36% | -3.73%

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 62% call dollar volume ($1.78M). P/C ratio rising 83% - increased hedging/bearish positioning. Call-heavy open interest (147,244 calls vs 72,827 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 2 of results (avg 9.0%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	1.99	2.17	$2.08	8.7%	79	0.92	154

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	3.05	3.35	$3.20	9.4%	19	0.85	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.62, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 9	0.16	0.18	$0.17	11.8%	599	0.20	594
$23.00	Oct 9	0.25	0.28	$0.27	11.1%	1.2K	0.28	2.8K
$22.50	Oct 9	0.40	0.45	$0.43	11.6%	916	0.40	2.8K
$24.00	Oct 16	0.31	0.35	$0.33	12.1%	314	0.24	218
$21.50	Oct 9	0.85	0.96	$0.91	12.1%	803	0.65	436

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 16	0.48	0.54	$0.51	11.8%	240	0.32	471
$21.50	Oct 16	0.67	0.82	$0.75	20.0%	81	0.40	56
$20.00	Oct 23	0.40	0.49	$0.45	20.0%	63	0.23	1.4K
$22.00	Oct 16	0.90	1.04	$0.97	14.4%	44	0.48	83
$21.00	Oct 23	0.72	0.81	$0.77	11.7%	12	0.34	807

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 16	3.70	4.25	$3.98	13.8%	16	1.00	69
$18.50	Oct 9	2.95	3.65	$3.30	21.2%	1	0.97	--
$18.00	Oct 9	3.45	4.95	$4.20	35.7%	2	0.97	--
$19.50	Oct 9	2.02	2.66	$2.34	27.4%	50	0.96	11
$18.50	Oct 16	3.20	3.80	$3.50	17.1%	15	0.95	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 9	3.40	4.25	$3.83	22.2%	1	1.00	16
$26.00	Oct 9	3.80	4.55	$4.18	17.9%	3	1.00	6
$25.00	Oct 9	2.85	3.55	$3.20	21.9%	3	0.94	--
$25.50	Oct 16	3.40	4.05	$3.72	17.5%	2	0.92	15
$24.50	Oct 9	1.66	3.05	$2.36	58.9%	5	0.89	59

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 22.2K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 9	0.09	0.11	$0.10	20.0%	1.5K	0.13	1.7K
$22.00	Oct 9	0.53	0.65	$0.59	20.3%	1.5K	0.52	2.5K
$23.00	Oct 9	0.25	0.28	$0.27	11.1%	1.2K	0.28	2.8K
$24.50	Oct 9	0.06	0.12	$0.09	66.7%	1.0K	0.11	139
$22.50	Oct 9	0.40	0.45	$0.43	11.6%	916	0.40	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 9	0.15	0.26	$0.21	52.4%	3.0K	0.23	1.3K
$20.50	Oct 9	0.10	0.19	$0.15	60.0%	3.0K	0.16	862
$20.00	Oct 9	0.05	0.07	$0.06	33.3%	2.3K	0.08	2.7K
$19.50	Oct 30	0.45	0.52	$0.49	14.3%	264	0.21	361
$21.00	Oct 16	0.48	0.54	$0.51	11.8%	240	0.32	471

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 0.92, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 9	$0.26	$0.24	$0.26	96%	0.92	$19.76
$20.00	$21.00	Oct 23	$0.52	$0.48	$0.52	78%	0.92	$20.52
$20.00	$20.50	Oct 30	$0.17	$0.33	$0.17	75%	1.94	$20.17
$19.50	$20.00	Oct 16	$0.27	$0.23	$0.27	87%	0.85	$19.77
$22.50	$23.00	Nov 13	$0.11	$0.39	$0.11	50%	3.55	$22.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Nov 13	$0.39	$0.61	$0.39	59%	1.56	$23.61
$23.50	$23.00	Nov 6	$0.22	$0.28	$0.22	58%	1.27	$23.28
$22.00	$21.50	Oct 30	$0.18	$0.32	$0.18	46%	1.78	$21.82
$19.50	$18.50	Nov 6	$0.19	$0.81	$0.19	26%	4.26	$19.31
$21.00	$20.50	Oct 23	$0.13	$0.37	$0.13	34%	2.85	$20.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 1.27, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Oct 23	$0.17	$0.17	$0.33	79%	0.52	$25.67
$25.00	$25.50	Oct 16	$0.11	$0.11	$0.39	86%	0.28	$25.11
$24.50	$25.00	Nov 6	$0.21	$0.21	$0.29	64%	0.72	$24.71
$24.50	$25.00	Oct 30	$0.15	$0.15	$0.35	70%	0.43	$24.65
$23.50	$24.00	Oct 30	$0.19	$0.19	$0.31	61%	0.61	$23.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Nov 6	$0.28	$0.28	$0.22	80%	1.27	$18.22
$21.00	$20.50	Nov 6	$0.35	$0.35	$0.15	61%	2.33	$20.65
$20.00	$19.00	Nov 13	$0.41	$0.41	$0.59	68%	0.69	$19.59
$22.00	$21.50	Nov 6	$0.35	$0.35	$0.15	54%	2.33	$21.65
$20.00	$19.50	Nov 6	$0.24	$0.24	$0.26	69%	0.92	$19.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.34, cheapest $0.28)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 9	Oct 16	$0.32	69.2%	65.2%
$21.50	Oct 9	Oct 16	$0.32	66.1%	63.7%
$22.00	Oct 9	Oct 16	$0.36	62.7%	64.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 9	Oct 16	$0.28	69.2%	65.2%
$21.50	Oct 9	Oct 16	$0.38	66.1%	63.7%
$22.00	Oct 9	Oct 16	$0.41	62.7%	64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 5.22% of stock, avg 12.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Oct 9	$0.59	$0.56	$1.15	$20.85	$23.15	5.22%
$21.50	Oct 9	$0.91	$0.37	$1.28	$20.22	$22.78	5.82%
$22.50	Oct 9	$0.43	$0.95	$1.38	$21.12	$23.88	6.27%
$21.00	Oct 9	$1.32	$0.21	$1.53	$19.47	$22.53	6.95%
$23.00	Oct 9	$0.27	$1.31	$1.58	$21.42	$24.58	7.18%
$20.50	Oct 9	$1.62	$0.15	$1.77	$18.73	$22.27	8.04%
$22.00	Oct 16	$0.95	$0.97	$1.92	$20.08	$23.92	8.72%
$23.50	Oct 9	$0.17	$1.76	$1.93	$21.57	$25.43	8.77%
$21.50	Oct 16	$1.23	$0.75	$1.98	$19.52	$23.48	9.00%
$22.50	Oct 16	$0.75	$1.23	$1.98	$20.52	$24.48	9.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.68% of stock, avg 7.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$20.00	Oct 9	$0.09	$0.06	$0.15	$19.85	$24.65
$24.00	$20.00	Oct 9	$0.10	$0.06	$0.16	$19.84	$24.16
$24.50	$20.50	Oct 9	$0.09	$0.15	$0.24	$20.26	$24.74
$23.50	$20.00	Oct 9	$0.17	$0.06	$0.23	$19.77	$23.73
$24.00	$20.50	Oct 9	$0.10	$0.15	$0.25	$20.25	$24.25
$23.50	$20.50	Oct 9	$0.17	$0.15	$0.32	$20.18	$23.82
$24.50	$21.00	Oct 9	$0.09	$0.21	$0.30	$20.70	$24.80
$24.00	$21.00	Oct 9	$0.10	$0.21	$0.31	$20.69	$24.31
$23.50	$21.00	Oct 9	$0.17	$0.21	$0.38	$20.62	$23.88
$23.00	$20.00	Oct 9	$0.27	$0.06	$0.33	$19.67	$23.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.63, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/19	26/26	Oct 23	$0.31	$0.19	65%	1.63	$18.69	$25.81
18/18	25/26	Nov 6	$0.39	$0.11	48%	3.55	$18.11	$25.39
20/20	26/26	Oct 23	$0.36	$0.14	51%	2.57	$20.14	$25.86
20/20	26/26	Oct 23	$0.32	$0.18	57%	1.78	$19.68	$25.82
18/19	25/26	Oct 16	$0.21	$0.29	74%	0.72	$18.79	$25.21
20/20	25/26	Nov 6	$0.35	$0.15	38%	2.33	$19.65	$25.35
20/20	25/26	Oct 16	$0.23	$0.27	61%	0.85	$20.27	$25.23
19/20	24/25	Oct 30	$0.29	$0.21	48%	1.38	$19.21	$24.79
18/19	24/24	Oct 23	$0.25	$0.25	56%	1.00	$18.75	$24.25
20/21	26/26	Oct 23	$0.30	$0.20	46%	1.50	$20.70	$25.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.50	$23.00	$23.50	Oct 9	$0.06	$0.44	20%	7.33
$21.00	$21.50	$22.00	Oct 9	$0.09	$0.41	25%	4.56
$23.00	$23.50	$24.00	Oct 23	$0.06	$0.44	12%	7.33
$24.50	$25.00	$25.50	Oct 9	$0.05	$0.45	8%	9.00
$21.50	$22.00	$22.50	Oct 16	$0.08	$0.42	16%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 9	$0.06	$0.44	15%	7.33
$19.50	$20.00	$20.50	Oct 16	$0.05	$0.45	11%	9.00
$19.50	$20.00	$20.50	Oct 9	$0.06	$0.44	12%	7.33
$19.00	$19.50	$20.00	Oct 16	$0.05	$0.45	7%	9.00
$22.50	$23.00	$23.50	Oct 9	$0.09	$0.41	20%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.44, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$25.00	1:2	Nov 13	-$0.44	$1.56
$22.50	$23.00	1:2	Oct 9	-$0.11	$0.39
$23.00	$23.50	1:2	Oct 9	-$0.07	$0.43
$21.50	$22.00	1:2	Oct 9	-$0.27	$0.23
$20.00	$21.00	1:2	Oct 16	-$0.80	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$22.50	1:2	Oct 30	-$0.57	$0.93
$22.50	$22.00	1:2	Oct 9	-$0.17	$0.33
$24.00	$23.00	1:2	Oct 16	-$0.64	$0.36
$22.00	$21.50	1:2	Oct 9	-$0.18	$0.32
$23.00	$22.00	1:2	Oct 23	-$0.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.50%, avg 2.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Nov 13	$1.65	0.47	4.5%	7.50%	11.99%	70	2
$26.00	Nov 13	$0.84	0.31	18.1%	3.82%	21.94%	26	49
$25.50	Nov 13	$0.91	0.33	15.9%	4.13%	19.99%	5	--
$22.50	Nov 13	$1.67	0.51	2.2%	7.59%	9.81%	66	--
$25.00	Nov 13	$0.90	0.34	13.6%	4.09%	17.67%	33	--
$24.50	Nov 6	$0.97	0.36	11.3%	4.41%	15.72%	16	31
$24.00	Nov 6	$1.01	0.38	9.0%	4.59%	13.63%	42	15
$23.00	Nov 6	$1.29	0.45	4.5%	5.86%	10.36%	12	58
$25.00	Nov 6	$0.75	0.32	13.6%	3.41%	16.99%	85	218
$22.50	Nov 6	$1.41	0.49	2.2%	6.41%	8.63%	156	229

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 16,871

Total Puts 14,079

Put/Call Ratio 0.83

Net Difference 2,792

Prior's Put/Call Breakdown

Total Calls 25,710

Total Puts 11,728

Put/Call Ratio 0.46

Net Difference 13,982

Prior 7-Day Put/Call Summary

Total Calls 129,186

Total Puts 64,519

Average Put/Call Ratio 0.50

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