FIG - Options Database

FIG

FIGMA INC A

$21.85 -7.63%

(7/13 18:29) ◀

Tuesday, July 14, 2026 (9:35am)

▶ (7/14 09:40)

◀ 7/14 09:35 ▶

Option Volume

Detail

ℹ

Current (07/14 9:35am) 6,103

Calls: 5,155 (84%)

Puts: 948 (16%)

Prior (06/17) 1,752

Calls: 1,703 (97%)

Puts: 49 (3%)

Current vs Prior +248.34%

Calls: +202.70% (Calls)

Puts: +1834.69% (Puts)

Prior 7-Day Total 293,463

Calls: 226,795 (77%)

Puts: 66,668 (23%)

Prior 7-Day Average 41,923

Calls: 32,399 (77%)

Puts: 9,524 (23%)

Current vs Prior 7-Day Avg -85.44%

Calls: -84.09%

Puts: -90.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:35am) $523.6K

Calls: $328.5K (63%)

Puts: $195.0K (37%)

Prior (06/17) $163.3K

Calls: $149.7K (92%)

Puts: $13.6K (8%)

Current vs Prior +220.69%

Calls: +119.53%

Puts: +1333.12%

Prior 7-Day Total $36.88M

Calls: $24.47M (66%)

Puts: $12.41M (34%)

Prior 7-Day Average $5.27M

Calls: $3.50M (66%)

Puts: $1.77M (34%)

Current vs Prior 7-Day Avg -90.06%

Calls: -90.60%

Puts: -89.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:35am) 0.18

Prior (06/17) 0.03

Current vs Prior +539.14%

Prior 7-Day Average 0.30

Current vs Prior 7-Day Avg -38.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:35am) 523,759

Calls: 367,548 (70%)

Puts: 156,211 (30%)

Prior (06/17) 465,146

Calls: 316,513 (68%)

Puts: 148,633 (32%)

Current vs Prior +12.60%

Prior 7-Day Total 2,960,800

Calls: 1,627,829 (65%)

Puts: 867,825 (35%)

Prior 7-Day Average 422,971

Calls: 271,304 (65%)

Puts: 144,637 (35%)

Current vs Prior 7-Day Avg +23.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 10.71% | 14.55%10.71% | 26.50%

Prior 17.47% | 20.27%-- | --

Current vs Prior -38.71% | -28.20%-- | --

Prior 7-Day Avg 10.83% | 15.74%-- | --

Current vs 7-Day Avg -1.14% | -7.51%-- | --

Prior 7-Day Eod 17.47% | 20.27%-- | --

Current vs 7-Day Eod -38.71% | -28.20%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.23% | 33.74%

Calls: 40.65% | 20.73%

Puts: 17.82% | 46.75%

Prior 7.55% | 6.61%

Calls: 5.59% | 5.67%

Puts: 9.52% | 7.55%

Current vs Prior +287.15% | +410.44%

Prior 7-Day Avg 13.55% | 12.94%

Calls: 14.52% | 12.58%

Puts: 12.58% | 13.31%

Current vs 7-Day Avg +115.72% | +160.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($328.5K). Massive premium surge with dollar volume up 221% vs prior. Unusually high activity with volume up 248% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (5,155 calls vs 948 puts).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 3 of results (avg 7.8%, best 5.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.19	0.20	$0.20	5.0%	1.1K	0.15	15.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	3.20	3.50	$3.35	9.0%	78	0.86	2.8K
$23.00	Jul 24	2.00	2.20	$2.10	9.5%	2	0.58	128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.62, cheapest $0.20)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.19	0.20	$0.20	5.0%	1.1K	0.15	15.3K
$24.00	Jul 24	0.68	0.80	$0.74	16.2%	254	0.33	2.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 21	0.85	1.00	$0.93	16.1%	6	0.20	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.68, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	3.75	5.35	$4.55	35.2%	--	0.97	3.4K
$18.00	Jul 17	3.45	4.85	$4.15	33.7%	--	0.94	191
$18.50	Jul 17	2.85	4.40	$3.63	42.7%	--	0.92	199
$18.00	Jul 24	2.87	5.25	$4.06	58.6%	--	0.90	82
$19.00	Jul 17	2.51	3.95	$3.23	44.6%	--	0.89	405

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	3.20	3.50	$3.35	9.0%	78	0.86	2.8K
$26.00	Jul 17	4.10	5.65	$4.88	31.8%	--	0.86	11
$24.50	Jul 17	2.63	4.20	$3.42	45.9%	--	0.83	14
$26.00	Jul 24	3.45	5.70	$4.58	49.1%	1	0.80	11
$24.00	Jul 17	2.29	2.54	$2.42	10.3%	7	0.77	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 3.1K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.19	0.20	$0.20	5.0%	1.1K	0.15	15.3K
$26.00	Jul 17	0.11	0.36	$0.24	104.2%	331	0.15	8.3K
$24.00	Jul 24	0.68	0.80	$0.74	16.2%	254	0.33	2.1K
$23.00	Jul 17	0.46	0.58	$0.52	23.1%	142	0.35	2.7K
$22.00	Jul 17	0.77	1.07	$0.92	32.6%	118	0.51	591

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.92	1.10	$1.01	17.8%	94	0.50	422
$22.00	Aug 14	2.23	2.97	$2.60	28.5%	80	0.43	81
$25.00	Jul 17	3.20	3.50	$3.35	9.0%	78	0.86	2.8K
$23.50	Jul 24	2.35	2.60	$2.48	10.1%	50	0.65	111
$21.00	Jul 17	0.40	0.60	$0.50	40.0%	37	0.32	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 22.1%, max 66.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Jul 17	Aug 14	160.5%	113.8%	41.0%	332	8.4K
$18.00	Jul 17	Aug 7	137.7%	97.7%	40.9%	--	234
$17.50	Jul 17	Aug 21	138.1%	99.3%	39.1%	--	4.3K
$18.50	Jul 17	Aug 7	134.3%	97.1%	38.4%	--	236
$19.00	Jul 17	Aug 7	132.6%	96.3%	37.7%	--	449

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 17	Aug 28	137.7%	82.9%	66.1%	5	489
$26.00	Jul 17	Jul 24	160.5%	109.7%	46.3%	1	22
$17.50	Jul 17	Aug 21	138.1%	99.3%	39.1%	6	12.4K
$20.00	Jul 17	Aug 21	120.7%	95.8%	26.0%	26	11.1K
$19.00	Jul 17	Aug 14	132.6%	105.8%	25.3%	--	265

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 6.69, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Aug 7	$0.13	$0.87	$0.13	6.69	$25.13
$23.50	$24.00	Jul 17	$0.11	$0.39	$0.11	3.55	$23.61
$21.00	$21.50	Jul 24	$0.11	$0.39	$0.11	3.55	$21.11
$21.50	$22.00	Aug 14	$0.11	$0.39	$0.11	3.55	$21.61
$23.00	$23.50	Jul 31	$0.12	$0.38	$0.12	3.17	$23.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.50	$20.00	Jul 17	$0.10	$0.40	$0.10	4.00	$20.40
$21.50	$21.00	Jul 31	$0.10	$0.40	$0.10	4.00	$21.40
$20.00	$19.50	Jul 17	$0.11	$0.39	$0.11	3.55	$19.89
$21.00	$20.50	Jul 17	$0.11	$0.39	$0.11	3.55	$20.89
$20.50	$20.00	Aug 7	$0.11	$0.39	$0.11	3.55	$20.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 4.00, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.50	$18.00	Jul 17	$0.40	$0.40	$0.10	4.00	$17.90
$18.50	$19.00	Jul 17	$0.40	$0.40	$0.10	4.00	$18.90
$20.00	$20.50	Jul 31	$0.40	$0.40	$0.10	4.00	$20.40
$19.00	$19.50	Jul 17	$0.38	$0.38	$0.12	3.17	$19.38
$18.00	$18.50	Jul 31	$0.38	$0.38	$0.12	3.17	$18.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$22.50	Jul 31	$0.40	$0.40	$0.10	4.00	$22.60
$26.00	$25.00	Jul 24	$0.77	$0.77	$0.23	3.35	$25.23
$23.50	$23.00	Jul 24	$0.38	$0.38	$0.12	3.17	$23.12
$25.00	$23.50	Aug 28	$1.14	$1.14	$0.36	3.17	$23.86
$23.50	$22.00	Aug 28	$1.09	$1.09	$0.41	2.66	$22.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.38, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 17	Jul 24	$0.06	132.6%	93.4%
$26.00	Jul 17	Jul 24	$0.18	160.5%	109.7%
$17.50	Jul 17	Jul 31	$0.20	138.1%	111.0%
$19.50	Jul 17	Jul 24	$0.21	118.4%	96.8%
$21.50	Jul 17	Jul 24	$0.31	115.6%	104.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Jul 17	Jul 24	$0.10	137.7%	97.4%
$19.00	Jul 17	Jul 24	$0.14	132.6%	93.4%
$17.50	Jul 17	Jul 24	$0.27	138.1%	128.1%
$18.50	Jul 17	Jul 24	$0.27	134.3%	111.6%
$19.50	Jul 17	Jul 24	$0.29	118.4%	96.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 8.79% of stock, avg 18.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 17	$1.42	$0.50	$1.92	$19.08	$22.92	8.79%
$22.00	Jul 17	$0.92	$1.01	$1.93	$20.07	$23.93	8.83%
$21.50	Jul 17	$1.33	$0.76	$2.09	$19.41	$23.59	9.57%
$22.50	Jul 17	$0.77	$1.42	$2.19	$20.31	$24.69	10.02%
$23.00	Jul 17	$0.52	$1.68	$2.20	$20.80	$25.20	10.07%
$20.50	Jul 17	$1.90	$0.39	$2.29	$18.21	$22.79	10.48%
$20.00	Jul 17	$2.22	$0.29	$2.51	$17.49	$22.51	11.49%
$23.50	Jul 17	$0.44	$2.15	$2.59	$20.91	$26.09	11.85%
$24.00	Jul 17	$0.33	$2.42	$2.75	$21.25	$26.75	12.59%
$21.00	Jul 24	$1.75	$1.12	$2.87	$18.13	$23.87	13.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.43% of stock, avg 12.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$20.00	Jul 17	$0.24	$0.29	$0.53	$19.47	$25.03
$24.00	$20.00	Jul 17	$0.33	$0.29	$0.62	$19.38	$24.62
$24.50	$20.50	Jul 17	$0.24	$0.39	$0.63	$19.87	$25.13
$24.00	$20.50	Jul 17	$0.33	$0.39	$0.72	$19.78	$24.72
$23.50	$20.00	Jul 17	$0.44	$0.29	$0.73	$19.27	$24.23
$24.50	$21.00	Jul 17	$0.24	$0.50	$0.74	$20.26	$25.24
$23.00	$20.00	Jul 17	$0.52	$0.29	$0.81	$19.19	$23.81
$23.50	$20.50	Jul 17	$0.44	$0.39	$0.83	$19.67	$24.33
$24.00	$21.00	Jul 17	$0.33	$0.50	$0.83	$20.17	$24.83
$23.00	$20.50	Jul 17	$0.52	$0.39	$0.91	$19.59	$23.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 4.88, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	22/23	Aug 14	$0.83	$0.17	4.88	$21.17	$23.33
20/20	23/24	Aug 7	$0.39	$0.11	3.55	$19.61	$23.39
18/18	21/22	Aug 14	$0.39	$0.11	3.55	$18.11	$21.39
22/23	24/25	Aug 7	$0.75	$0.25	3.00	$22.25	$24.75
18/18	22/22	Jul 24	$0.37	$0.13	2.85	$18.13	$21.87
22/22	22/23	Jul 24	$0.37	$0.13	2.85	$21.63	$22.87
18/19	20/20	Jul 31	$0.37	$0.13	2.85	$18.63	$19.87
22/22	23/24	Aug 7	$0.37	$0.13	2.85	$21.63	$23.37
19/20	23/24	Aug 14	$0.37	$0.13	2.85	$19.13	$23.37
20/20	22/23	Jul 17	$0.36	$0.14	2.57	$19.64	$22.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 29.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$22.50	$25.00	Aug 21	$0.19	$2.31	12.16
$24.00	$24.50	$25.00	Jul 17	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Jul 31	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Aug 7	$0.06	$0.44	7.33
$24.00	$25.00	$26.00	Aug 7	$0.18	$0.82	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.50	$25.00	Aug 28	$0.05	$1.45	29.00
$20.00	$22.50	$25.00	Aug 21	$0.15	$2.35	15.67
$17.50	$18.00	$18.50	Aug 7	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Aug 7	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Aug 14	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.07, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$0.73	$1.77
$20.00	$22.50	1:2	Aug 21	-$1.46	$1.04
$25.00	$26.00	1:2	Jul 17	-$0.28	$0.72
$17.50	$20.00	1:2	Aug 21	-$2.08	$0.42
$24.00	$24.50	1:2	Jul 17	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.50	1:2	Aug 21	-$0.07	$2.43
$22.50	$20.00	1:2	Aug 21	-$0.36	$2.14
$25.00	$22.50	1:2	Aug 21	-$1.64	$0.86
$25.00	$23.50	1:2	Jul 31	-$0.82	$0.68
$18.50	$18.00	1:2	Jul 17	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 10.53%, avg 4.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Aug 21	$2.30	0.52	3.0%	10.53%	13.50%	40	5.2K
$23.00	Aug 28	$2.10	0.51	5.3%	9.61%	14.87%	--	13
$22.00	Aug 7	$2.05	0.55	0.7%	9.38%	10.07%	2	121
$22.00	Aug 14	$1.85	0.60	0.7%	8.47%	9.15%	--	65
$22.50	Aug 14	$1.80	0.56	3.0%	8.24%	11.21%	--	103
$23.00	Aug 14	$1.76	0.53	5.3%	8.05%	13.32%	4	69
$22.50	Aug 7	$1.71	0.51	3.0%	7.83%	10.80%	--	681
$22.00	Jul 31	$1.62	0.51	0.7%	7.41%	8.10%	3	447
$25.00	Aug 28	$1.55	0.43	14.4%	7.09%	21.51%	--	36
$23.00	Aug 7	$1.50	0.48	5.3%	6.86%	12.13%	--	1.2K

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 5,155

Total Puts 948

Put/Call Ratio 0.18

Net Difference 4,207

Prior's Put/Call Breakdown

Total Calls 1,703

Total Puts 49

Put/Call Ratio 0.03

Net Difference 1,654

Prior 7-Day Put/Call Summary

Total Calls 226,795

Total Puts 66,668

Average Put/Call Ratio 0.30

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