FIG - Options Database

FIG

FIGMA INC A

$22.63 +4.67%

$22.50 (-0.57%)🌙

as of 10/08 06:19 PM

(10/7 18:20) ◀

Thursday, October 8, 2026 (6:19pm)

▶ (10/12 18:20)

◀ 10/8 18:19 ▶

Option Volume

Detail

ℹ

Current (10/08) 24,076

Calls: 13,291 (55%)

Puts: 10,785 (45%)

Prior (10/07) 18,775

Calls: 11,330 (60%)

Puts: 7,445 (40%)

Current vs Prior +28.23%

Calls: +17.31% (Calls)

Puts: +44.86% (Puts)

Prior 7-Day Total 168,296

Calls: 108,774 (65%)

Puts: 59,522 (35%)

Prior 7-Day Average 24,042

Calls: 15,539 (65%)

Puts: 8,503 (35%)

Current vs Prior 7-Day Avg +0.14%

Calls: -14.47%

Puts: +26.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $2.24M

Calls: $1.73M (77%)

Puts: $515.2K (23%)

Prior (10/07) $2.45M

Calls: $1.08M (44%)

Puts: $1.38M (56%)

Current vs Prior -8.56%

Calls: +60.52%

Puts: -62.55%

Prior 7-Day Total $16.93M

Calls: $9.85M (58%)

Puts: $7.09M (42%)

Prior 7-Day Average $2.42M

Calls: $1.41M (58%)

Puts: $1.01M (42%)

Current vs Prior 7-Day Avg -7.36%

Calls: +22.67%

Puts: -49.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.81

Prior (10/07) 0.66

Current vs Prior +23.49%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +44.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 255,514

Calls: 168,350 (66%)

Puts: 87,164 (34%)

Prior (10/07) 235,820

Calls: 162,386 (69%)

Puts: 73,434 (31%)

Current vs Prior +8.35%

Prior 7-Day Total 1,597,757

Calls: 1,104,925 (69%)

Puts: 492,832 (31%)

Prior 7-Day Average 228,251

Calls: 157,846 (69%)

Puts: 70,404 (31%)

Current vs Prior 7-Day Avg +11.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.29% | 8.66%8.66% | 20.59%

Prior 5.04% | 9.53%9.53% | 22.16%

Current vs Prior -14.98% | -9.10%-9.10% | -7.06%

Prior 7-Day Avg 6.08% | 9.63%11.05% | 23.01%

Current vs 7-Day Avg -29.49% | -10.02%-21.59% | -10.51%

Prior 7-Day Eod 5.04% | 9.53%9.53% | 22.16%

Current vs 7-Day Eod -14.98% | -9.10%-9.10% | -7.06%

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

Strong bullish conviction with 77% of dollar volume in calls ($1.73M) vs puts ($515.2K). Call-heavy open interest (168,350 calls vs 87,164 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 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 1 of results (avg 6.1%, best 6.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 20	2.40	2.55	$2.47	6.1%	46	0.56	2.2K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.16)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 9	0.15	0.18	$0.16	18.8%	1.9K	0.33	2.6K
$23.00	Oct 16	0.61	0.68	$0.65	10.8%	220	0.45	1.2K
$25.00	Oct 30	0.54	0.65	$0.60	18.3%	45	0.29	389
$24.00	Oct 30	0.81	0.98	$0.90	18.9%	38	0.39	215

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	0.70	0.82	$0.76	15.8%	57	0.45	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 9	3.30	4.45	$3.88	29.6%	3	1.00	30
$19.50	Oct 9	2.57	3.45	$3.01	29.2%	4	1.00	37
$20.00	Oct 9	1.92	2.88	$2.40	40.0%	265	1.00	171
$19.00	Oct 9	2.82	3.90	$3.36	32.1%	2	0.92	--
$20.50	Oct 9	1.54	2.57	$2.05	50.2%	6	0.92	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Oct 9	1.22	2.68	$1.95	74.9%	33	0.98	--
$26.50	Oct 9	3.55	5.20	$4.38	37.7%	3	0.98	--
$26.00	Oct 9	3.20	4.25	$3.73	28.2%	8	0.97	--
$25.50	Oct 9	2.13	3.75	$2.94	55.1%	3	0.96	--
$25.00	Oct 9	2.10	3.10	$2.60	38.5%	42	0.96	20

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 21.1K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 9	0.15	0.18	$0.16	18.8%	1.9K	0.33	2.6K
$22.50	Oct 9	0.32	0.50	$0.41	43.9%	1.7K	0.57	4.2K
$24.00	Nov 6	1.10	1.72	$1.41	44.0%	998	0.42	--
$22.00	Oct 9	0.52	0.78	$0.65	40.0%	758	0.76	3.6K
$22.50	Oct 16	0.76	1.09	$0.93	35.5%	602	0.55	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 9	0.00	0.11	$0.06	183.3%	3.1K	0.07	3.6K
$22.50	Oct 9	0.21	0.35	$0.28	50.0%	2.1K	0.43	2.0K
$21.00	Oct 16	0.18	0.30	$0.24	50.0%	1.5K	0.20	1.4K
$21.00	Oct 9	0.01	0.17	$0.09	177.8%	332	0.12	2.7K
$21.50	Oct 9	0.00	0.09	$0.05	180.0%	305	0.10	909

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 5.9%, max 8.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 9	Nov 13	83.5%	76.9%	8.6%	778	3.6K
$22.50	Oct 9	Nov 20	75.3%	73.9%	1.9%	1.8K	6.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Oct 9	Nov 13	83.5%	76.9%	8.6%	262	840
$23.00	Oct 9	Oct 30	69.4%	64.1%	8.3%	128	248
$22.50	Oct 9	Nov 20	75.3%	73.9%	1.9%	2.1K	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 1.16, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$22.50	Nov 20	$1.16	$1.34	$1.16	73%	1.16	$21.16
$22.50	$25.00	Nov 20	$0.89	$1.61	$0.89	56%	1.81	$23.39
$20.50	$21.00	Oct 16	$0.17	$0.33	$0.17	86%	1.94	$20.67
$22.00	$24.00	Nov 13	$0.80	$1.20	$0.80	59%	1.50	$22.80
$21.50	$22.00	Oct 30	$0.16	$0.34	$0.16	67%	2.13	$21.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$26.00	Oct 16	$0.27	$0.23	$0.27	92%	0.85	$26.23
$24.00	$23.50	Nov 13	$0.10	$0.40	$0.10	55%	4.00	$23.90
$26.00	$25.50	Nov 13	$0.18	$0.32	$0.18	68%	1.78	$25.82
$24.00	$23.50	Nov 6	$0.24	$0.26	$0.24	57%	1.08	$23.76
$22.50	$22.00	Oct 30	$0.19	$0.31	$0.19	45%	1.63	$22.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.72, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Oct 23	$0.28	$0.28	$0.22	68%	1.27	$24.78
$23.00	$23.50	Nov 6	$0.30	$0.30	$0.20	50%	1.50	$23.30
$25.50	$26.00	Oct 30	$0.15	$0.15	$0.35	74%	0.43	$25.65
$25.00	$25.50	Nov 13	$0.21	$0.21	$0.29	62%	0.72	$25.21
$26.00	$26.50	Nov 13	$0.16	$0.16	$0.34	68%	0.47	$26.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$20.00	Nov 20	$1.05	$1.05	$1.45	56%	0.72	$21.45
$22.00	$21.00	Nov 6	$0.53	$0.53	$0.47	58%	1.13	$21.47
$20.50	$20.00	Nov 13	$0.29	$0.29	$0.21	70%	1.38	$20.21
$20.00	$19.50	Nov 6	$0.25	$0.25	$0.25	74%	1.00	$19.75
$22.00	$21.00	Nov 13	$0.49	$0.49	$0.51	59%	0.96	$21.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.49, cheapest $0.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 9	Oct 16	$0.52	75.3%	62.7%
$23.00	Oct 9	Oct 16	$0.49	69.4%	60.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 9	Oct 16	$0.48	75.3%	62.7%
$23.00	Oct 9	Oct 16	$0.47	69.4%	60.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.05% of stock, avg 11.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Oct 9	$0.41	$0.28	$0.69	$21.81	$23.19	3.05%
$23.00	Oct 9	$0.16	$0.56	$0.72	$22.28	$23.72	3.18%
$22.00	Oct 9	$0.65	$0.14	$0.79	$21.21	$22.79	3.49%
$21.50	Oct 9	$1.17	$0.05	$1.22	$20.28	$22.72	5.39%
$23.50	Oct 9	$0.07	$1.15	$1.22	$22.28	$24.72	5.39%
$24.00	Oct 9	$0.03	$1.57	$1.60	$22.40	$25.60	7.07%
$21.00	Oct 9	$1.58	$0.09	$1.67	$19.33	$22.67	7.38%
$22.00	Oct 16	$1.15	$0.53	$1.68	$20.32	$23.68	7.42%
$23.00	Oct 16	$0.65	$1.03	$1.68	$21.32	$24.68	7.42%
$22.50	Oct 16	$0.93	$0.76	$1.69	$20.81	$24.19	7.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.35% of stock, avg 7.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$21.50	Oct 9	$0.03	$0.05	$0.08	$21.42	$24.08
$24.00	$20.50	Oct 9	$0.03	$0.06	$0.09	$20.41	$24.09
$24.00	$21.00	Oct 9	$0.03	$0.09	$0.12	$20.88	$24.12
$23.50	$21.50	Oct 9	$0.07	$0.05	$0.12	$21.38	$23.62
$27.00	$21.50	Oct 9	$0.08	$0.05	$0.13	$21.37	$27.13
$23.50	$20.50	Oct 9	$0.07	$0.06	$0.13	$20.37	$23.63
$27.00	$20.50	Oct 9	$0.08	$0.06	$0.14	$20.36	$27.14
$23.50	$21.00	Oct 9	$0.07	$0.09	$0.16	$20.84	$23.66
$27.00	$21.00	Oct 9	$0.08	$0.09	$0.17	$20.83	$27.17
$24.00	$22.00	Oct 9	$0.03	$0.14	$0.17	$21.83	$24.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	26/26	Oct 30	$0.29	$0.21	55%	1.38	$19.71	$25.79
20/21	26/26	Oct 30	$0.33	$0.17	45%	1.94	$20.67	$25.83
20/20	26/26	Oct 30	$0.30	$0.20	50%	1.50	$20.20	$25.80
21/22	26/26	Oct 30	$0.31	$0.19	40%	1.63	$21.19	$25.81
20/21	26/26	Nov 13	$0.33	$0.17	35%	1.94	$20.67	$26.33
19/20	26/26	Nov 13	$0.27	$0.23	45%	1.17	$19.23	$26.27
20/21	26/27	Nov 13	$0.30	$0.20	38%	1.50	$20.70	$26.80
20/20	24/25	Oct 30	$0.25	$0.25	48%	1.00	$19.75	$24.75
19/20	26/27	Nov 13	$0.24	$0.26	49%	0.92	$19.26	$26.74
20/20	26/26	Nov 13	$0.27	$0.23	42%	1.17	$19.73	$26.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 8.26, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Nov 20	$0.27	$2.23	32%	8.26
$23.50	$24.00	$24.50	Oct 16	$0.05	$0.45	15%	9.00
$22.50	$23.00	$23.50	Oct 9	$0.16	$0.34	41%	2.13
$24.50	$25.00	$25.50	Oct 30	$0.05	$0.45	7%	9.00
$23.50	$24.00	$24.50	Nov 6	$0.05	$0.45	7%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Nov 20	$0.39	$2.11	32%	5.41
$22.00	$22.50	$23.00	Oct 9	$0.14	$0.36	43%	2.57
$21.50	$22.00	$22.50	Oct 16	$0.07	$0.43	18%	6.14
$19.00	$19.50	$20.00	Nov 6	$0.05	$0.45	9%	9.00
$20.50	$21.00	$21.50	Oct 16	$0.07	$0.43	13%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.15, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Nov 20	-$0.69	$1.81
$20.00	$22.50	1:2	Nov 20	-$1.31	$1.19
$21.50	$22.00	1:2	Oct 9	-$0.13	$0.37
$22.00	$24.00	1:2	Nov 13	-$0.77	$1.23
$22.00	$22.50	1:2	Oct 9	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$23.00	1:2	Oct 30	-$0.15	$2.35
$22.50	$20.00	1:2	Nov 20	-$0.09	$2.41
$25.00	$22.50	1:2	Nov 20	-$0.75	$1.75
$24.00	$23.00	1:2	Oct 16	-$0.24	$0.76
$21.50	$21.00	1:2	Oct 16	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 6.45%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 20	$1.46	0.41	10.5%	6.45%	16.92%	243	2.2K
$24.50	Nov 13	$1.26	0.42	8.3%	5.57%	13.83%	13	2
$24.50	Nov 6	$1.16	0.39	8.3%	5.13%	13.39%	2	--
$24.00	Nov 13	$1.28	0.44	6.0%	5.66%	11.71%	26	17
$23.00	Nov 6	$1.69	0.50	1.6%	7.47%	9.10%	163	60
$25.00	Nov 13	$0.97	0.38	10.5%	4.29%	14.76%	17	41
$25.00	Nov 6	$0.99	0.35	10.5%	4.37%	14.85%	22	344
$26.00	Nov 13	$0.69	0.32	14.9%	3.05%	17.94%	17	126
$23.50	Nov 6	$1.36	0.46	3.8%	6.01%	9.85%	337	32
$25.50	Nov 13	$0.77	0.34	12.7%	3.40%	16.08%	12	10

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 13,291

Total Puts 10,785

Put/Call Ratio 0.81

Net Difference 2,506

Prior's Put/Call Breakdown

Total Calls 11,330

Total Puts 7,445

Put/Call Ratio 0.66

Net Difference 3,885

Prior 7-Day Put/Call Summary

Total Calls 108,774

Total Puts 59,522

Average Put/Call Ratio 0.56

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