FIG - Options Database

FIG

FIGMA INC A

$21.97 -7.12%

(7/14 09:35) ◀

Tuesday, July 14, 2026 (9:40am)

▶ (7/14 09:45)

◀ 7/14 09:40 ▶

Option Volume

Detail

ℹ

Current (07/14 9:40am) 11,160

Calls: 7,803 (70%)

Puts: 3,357 (30%)

Prior (06/17) 2,525

Calls: 2,390 (95%)

Puts: 135 (5%)

Current vs Prior +341.98%

Calls: +226.49% (Calls)

Puts: +2386.67% (Puts)

Prior 7-Day Total 286,388

Calls: 219,925 (77%)

Puts: 66,463 (23%)

Prior 7-Day Average 47,731

Calls: 31,417 (77%)

Puts: 9,494 (23%)

Current vs Prior 7-Day Avg -76.62%

Calls: -75.16%

Puts: -64.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:40am) $1.25M

Calls: $550.3K (44%)

Puts: $698.7K (56%)

Prior (06/17) $222.4K

Calls: $201.0K (90%)

Puts: $21.4K (10%)

Current vs Prior +461.59%

Calls: +173.75%

Puts: +3166.24%

Prior 7-Day Total $35.82M

Calls: $23.41M (65%)

Puts: $12.41M (35%)

Prior 7-Day Average $5.97M

Calls: $3.34M (65%)

Puts: $1.77M (35%)

Current vs Prior 7-Day Avg -79.08%

Calls: -83.55%

Puts: -60.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:40am) 0.43

Prior (06/17) 0.06

Current vs Prior +661.65%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg +23.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:40am) 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 2,554,267

Calls: 1,678,864 (66%)

Puts: 875,403 (34%)

Prior 7-Day Average 425,711

Calls: 279,810 (66%)

Puts: 145,900 (34%)

Current vs Prior 7-Day Avg +23.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.38% | 14.61%9.38% | 26.17%

Prior 6.44% | 11.41%-- | --

Current vs Prior +45.60% | +28.01%-- | --

Prior 7-Day Avg 12.24% | 16.85%-- | --

Current vs 7-Day Avg -23.41% | -13.30%-- | --

Prior 7-Day Eod 6.44% | 11.41%-- | --

Current vs 7-Day Eod +45.60% | +28.01%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.44% | 30.70%

Calls: 33.03% | 25.99%

Puts: 27.84% | 35.42%

Prior 46.34% | 35.98%

Calls: 35.85% | 23.23%

Puts: 56.82% | 48.74%

Current vs Prior -34.31% | -14.67%

Prior 7-Day Avg 20.11% | 17.55%

Calls: 18.79% | 14.71%

Puts: 21.43% | 20.39%

Current vs 7-Day Avg +51.38% | +74.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 462% vs prior. Unusually high activity with volume up 342% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (7,803 calls vs 3,357 puts). P/C ratio rising 662% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:40	BEARISH	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 6 of results (avg 5.7%, best 3.4%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.87	0.90	$0.89	3.4%	143	0.50	591
$22.50	Aug 21	2.66	2.81	$2.74	5.5%	208	0.55	5.2K
$25.00	Aug 21	1.76	1.86	$1.81	5.5%	91	0.42	7.0K
$25.00	Jul 17	0.15	0.16	$0.16	6.3%	1.6K	0.13	15.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	1.13	1.20	$1.17	6.0%	18	0.58	3.0K
$23.00	Jul 24	1.95	2.10	$2.03	7.4%	5	0.58	128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.52, cheapest $0.16)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.15	0.16	$0.16	6.3%	1.6K	0.13	15.3K
$24.00	Jul 17	0.27	0.30	$0.29	10.3%	195	0.22	1.8K
$24.00	Jul 24	0.68	0.80	$0.74	16.2%	270	0.33	2.1K
$22.00	Jul 17	0.87	0.90	$0.89	3.4%	143	0.50	591

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	3.45	4.85	$4.15	33.7%	--	0.95	191
$18.50	Jul 17	2.85	4.40	$3.63	42.7%	--	0.94	199
$19.00	Jul 17	2.51	3.95	$3.23	44.6%	--	0.91	405
$18.50	Jul 24	2.45	4.85	$3.65	65.8%	--	0.90	57
$18.00	Jul 24	2.87	5.25	$4.06	58.6%	--	0.89	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	3.70	5.85	$4.78	45.0%	--	0.89	11
$25.00	Jul 17	3.00	3.45	$3.23	13.9%	79	0.87	2.8K
$24.50	Jul 17	2.43	4.25	$3.34	54.5%	--	0.82	14
$26.00	Jul 24	3.45	5.70	$4.58	49.1%	1	0.80	11
$24.00	Jul 17	2.15	2.52	$2.34	15.8%	1.2K	0.78	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 6.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.15	0.16	$0.16	6.3%	1.6K	0.13	15.3K
$26.00	Jul 17	0.10	0.18	$0.14	57.1%	346	0.11	8.3K
$24.00	Jul 24	0.68	0.80	$0.74	16.2%	270	0.33	2.1K
$22.00	Jul 24	1.35	1.56	$1.46	14.4%	236	0.54	1.9K
$22.50	Aug 21	2.66	2.81	$2.74	5.5%	208	0.55	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	2.15	2.52	$2.34	15.8%	1.2K	0.78	1.3K
$23.50	Jul 17	1.79	2.09	$1.94	15.5%	1.1K	0.72	1.4K
$22.00	Jul 17	0.83	1.10	$0.97	27.8%	132	0.49	422
$22.00	Aug 14	2.20	2.97	$2.59	29.7%	80	0.43	81
$25.00	Jul 17	3.00	3.45	$3.23	13.9%	79	0.87	2.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 14.9%, max 49.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 17	Aug 7	123.8%	99.1%	24.9%	--	234
$18.50	Jul 17	Aug 7	122.2%	98.2%	24.4%	--	236
$19.00	Jul 17	Aug 7	120.8%	97.9%	23.4%	--	449
$26.00	Jul 17	Aug 14	138.7%	113.1%	22.6%	347	8.4K
$23.50	Jul 17	Aug 14	117.9%	98.2%	20.2%	77	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 17	Aug 28	123.8%	82.8%	49.4%	15	489
$26.00	Jul 17	Jul 24	138.7%	107.7%	28.7%	1	22
$19.50	Jul 17	Aug 14	115.0%	92.5%	24.3%	4	1.4K
$24.00	Jul 17	Jul 24	116.1%	99.9%	16.2%	1.2K	1.4K
$22.00	Jul 17	Aug 28	111.5%	96.6%	15.3%	142	422

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 6.69, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 31	$0.13	$0.87	$0.13	6.69	$25.13
$25.00	$26.00	Aug 7	$0.13	$0.87	$0.13	6.69	$25.13
$21.50	$22.00	Aug 14	$0.11	$0.39	$0.11	3.55	$21.61
$23.50	$24.00	Jul 17	$0.12	$0.38	$0.12	3.17	$23.62
$25.50	$26.00	Jul 24	$0.13	$0.37	$0.13	2.85	$25.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.50	$20.00	Aug 7	$0.11	$0.39	$0.11	3.55	$20.39
$19.00	$18.50	Jul 24	$0.12	$0.38	$0.12	3.17	$18.88
$18.50	$18.00	Aug 7	$0.12	$0.38	$0.12	3.17	$18.38
$20.00	$19.50	Jul 24	$0.13	$0.37	$0.13	2.85	$19.87
$19.00	$18.50	Jul 31	$0.13	$0.37	$0.13	2.85	$18.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 8.37, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$19.50	$20.00	Jul 24	$0.38	$0.38	$0.12	3.17	$19.88
$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
$25.00	$23.50	Jul 31	$1.34	$1.34	$0.16	8.37	$23.66
$24.50	$23.00	Aug 14	$1.31	$1.31	$0.19	6.89	$23.19
$24.00	$23.50	Jul 17	$0.40	$0.40	$0.10	4.00	$23.60
$23.00	$22.50	Jul 31	$0.40	$0.40	$0.10	4.00	$22.60
$23.50	$23.00	Jul 17	$0.39	$0.39	$0.11	3.55	$23.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.42, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 17	Jul 24	$0.06	120.8%	91.8%
$19.50	Jul 17	Jul 24	$0.21	115.0%	98.8%
$21.00	Jul 17	Jul 24	$0.21	101.5%	103.3%
$26.00	Jul 17	Jul 24	$0.28	138.7%	107.7%
$20.50	Jul 17	Jul 24	$0.29	99.5%	85.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Jul 17	Jul 24	$0.09	122.2%	87.2%
$18.00	Jul 17	Jul 24	$0.17	123.8%	104.2%
$19.00	Jul 17	Jul 24	$0.19	120.8%	91.8%
$19.50	Jul 17	Jul 24	$0.30	115.0%	98.8%
$20.50	Jul 17	Jul 24	$0.31	99.5%	85.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 8.15% of stock, avg 18.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Jul 17	$1.09	$0.70	$1.79	$19.71	$23.29	8.15%
$22.50	Jul 17	$0.68	$1.17	$1.85	$20.65	$24.35	8.42%
$22.00	Jul 17	$0.89	$0.97	$1.86	$20.14	$23.86	8.47%
$23.00	Jul 17	$0.47	$1.55	$2.02	$20.98	$25.02	9.19%
$21.00	Jul 17	$1.61	$0.45	$2.06	$18.94	$23.06	9.38%
$23.50	Jul 17	$0.41	$1.94	$2.35	$21.15	$25.85	10.70%
$20.50	Jul 17	$2.09	$0.29	$2.38	$18.12	$22.88	10.83%
$20.00	Jul 17	$2.28	$0.22	$2.50	$17.50	$22.50	11.38%
$24.00	Jul 17	$0.29	$2.34	$2.63	$21.37	$26.63	11.97%
$21.00	Jul 24	$1.82	$1.04	$2.86	$18.14	$23.86	13.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 2.05% of stock, avg 11.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$20.00	Jul 17	$0.23	$0.22	$0.45	$19.55	$24.95
$24.00	$20.00	Jul 17	$0.29	$0.22	$0.51	$19.49	$24.51
$24.50	$20.50	Jul 17	$0.23	$0.29	$0.52	$19.98	$25.02
$24.00	$20.50	Jul 17	$0.29	$0.29	$0.58	$19.92	$24.58
$23.50	$20.00	Jul 17	$0.41	$0.22	$0.63	$19.37	$24.13
$24.50	$21.00	Jul 17	$0.23	$0.45	$0.68	$20.32	$25.18
$23.00	$20.00	Jul 17	$0.47	$0.22	$0.69	$19.31	$23.69
$23.50	$20.50	Jul 17	$0.41	$0.29	$0.70	$19.80	$24.20
$24.00	$21.00	Jul 17	$0.29	$0.45	$0.74	$20.26	$24.74
$23.00	$20.50	Jul 17	$0.47	$0.29	$0.76	$19.74	$23.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 4.00, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/18	22/22	Jul 31	$0.40	$0.10	4.00	$18.10	$22.40
18/19	22/22	Jul 24	$0.39	$0.11	3.55	$18.61	$22.39
19/20	24/24	Jul 24	$0.39	$0.11	3.55	$19.11	$23.89
21/22	22/23	Jul 31	$0.39	$0.11	3.55	$21.11	$22.89
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
20/20	24/24	Aug 14	$0.39	$0.11	3.55	$20.11	$23.89
18/19	20/20	Jul 31	$0.38	$0.12	3.17	$18.62	$19.88
21/22	24/24	Aug 7	$0.38	$0.12	3.17	$21.12	$23.88
20/21	24/24	Aug 14	$0.38	$0.12	3.17	$20.62	$23.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 21.73, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$22.50	$25.00	Aug 21	$0.11	$2.39	21.73
$23.50	$24.00	$24.50	Jul 17	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Aug 7	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Jul 31	$0.07	$0.43	6.14
$19.50	$20.00	$20.50	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.50	$19.00	$19.50	Jul 24	$0.06	$0.44	7.33
$20.00	$20.50	$21.00	Jul 17	$0.09	$0.41	4.56
$20.50	$21.00	$21.50	Jul 17	$0.09	$0.41	4.56
$20.00	$22.50	$25.00	Aug 21	$0.52	$1.98	3.81
$21.00	$21.50	$22.00	Aug 7	$0.12	$0.38	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.47, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$0.88	$1.62
$25.00	$26.00	1:2	Jul 17	-$0.12	$0.88
$20.00	$22.50	1:2	Aug 21	-$1.70	$0.80
$23.00	$25.00	1:2	Aug 28	-$1.44	$0.56
$24.50	$25.00	1:2	Jul 17	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Aug 21	-$0.47	$2.03
$25.00	$22.50	1:2	Aug 21	-$1.22	$1.28
$19.00	$18.50	1:2	Jul 24	-$0.05	$0.45
$19.00	$18.50	1:2	Jul 17	-$0.06	$0.44
$20.50	$20.00	1:2	Jul 31	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 12.11%, avg 4.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Aug 21	$2.66	0.55	2.4%	12.11%	14.52%	208	5.2K
$22.50	Aug 14	$2.30	0.57	2.4%	10.47%	12.88%	5	103
$22.00	Aug 7	$2.10	0.56	0.1%	9.56%	9.70%	2	121
$23.00	Aug 28	$2.10	0.50	4.7%	9.56%	14.25%	--	13
$22.00	Aug 14	$1.85	0.59	0.1%	8.42%	8.56%	--	65
$25.00	Aug 28	$1.85	0.42	13.8%	8.42%	22.21%	2	36
$23.00	Aug 14	$1.80	0.52	4.7%	8.19%	12.88%	5	69
$25.00	Aug 21	$1.76	0.42	13.8%	8.01%	21.80%	91	7.0K
$23.50	Aug 14	$1.75	0.50	7.0%	7.97%	14.93%	23	78
$22.50	Aug 7	$1.70	0.52	2.4%	7.74%	10.15%	--	681

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 7,803

Total Puts 3,357

Put/Call Ratio 0.43

Net Difference 4,446

Prior's Put/Call Breakdown

Total Calls 2,390

Total Puts 135

Put/Call Ratio 0.06

Net Difference 2,255

Prior 7-Day Put/Call Summary

Total Calls 219,925

Total Puts 66,463

Average Put/Call Ratio 0.35

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