FIG - Options Database

FIG

FIGMA INC A

$22.05 -6.77%

(7/14 09:40) ◀

Tuesday, July 14, 2026 (9:45am)

▶ (7/14 09:50)

◀ 7/14 09:45 ▶

Option Volume

Detail

ℹ

Current (07/14 9:45am) 13,438

Calls: 9,952 (74%)

Puts: 3,486 (26%)

Prior (06/17) 3,458

Calls: 3,039 (88%)

Puts: 419 (12%)

Current vs Prior +288.61%

Calls: +227.48% (Calls)

Puts: +731.98% (Puts)

Prior 7-Day Total 297,548

Calls: 227,728 (77%)

Puts: 69,820 (23%)

Prior 7-Day Average 42,506

Calls: 32,532 (77%)

Puts: 9,974 (23%)

Current vs Prior 7-Day Avg -68.39%

Calls: -69.41%

Puts: -65.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:45am) $1.39M

Calls: $722.8K (52%)

Puts: $667.1K (48%)

Prior (06/17) $395.0K

Calls: $316.0K (80%)

Puts: $79.0K (20%)

Current vs Prior +251.87%

Calls: +128.77%

Puts: +743.90%

Prior 7-Day Total $37.07M

Calls: $23.96M (65%)

Puts: $13.11M (35%)

Prior 7-Day Average $5.30M

Calls: $3.42M (65%)

Puts: $1.87M (35%)

Current vs Prior 7-Day Avg -73.76%

Calls: -78.89%

Puts: -64.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:45am) 0.35

Prior (06/17) 0.14

Current vs Prior +154.06%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -2.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:45am) 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 3,078,026

Calls: 1,678,864 (66%)

Puts: 875,403 (34%)

Prior 7-Day Average 439,718

Calls: 279,810 (66%)

Puts: 145,900 (34%)

Current vs Prior 7-Day Avg +19.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.52% | 15.32%9.52% | 26.20%

Prior 6.44% | 11.41%-- | --

Current vs Prior +47.82% | +34.24%-- | --

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

Current vs 7-Day Avg -22.24% | -9.08%-- | --

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

Current vs 7-Day Eod +47.82% | +34.24%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.05% | 32.75%

Calls: 21.88% | 24.52%

Puts: 34.21% | 40.98%

Prior 46.34% | 35.98%

Calls: 35.85% | 23.23%

Puts: 56.82% | 48.74%

Current vs Prior -39.47% | -8.98%

Prior 7-Day Avg 20.11% | 17.55%

Calls: 18.79% | 14.71%

Puts: 21.43% | 20.39%

Current vs 7-Day Avg +39.50% | +86.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 252% vs prior. Unusually high activity with volume up 289% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (9,952 calls vs 3,486 puts). P/C ratio rising 154% - increased hedging/bearish 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
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 5 of results (avg 6.7%, best 5.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	2.70	2.84	$2.77	5.1%	283	0.55	5.2K
$20.00	Aug 21	3.85	4.10	$3.97	6.3%	13	0.69	3.8K
$22.50	Jul 24	1.26	1.35	$1.31	6.9%	46	0.50	155
$25.00	Aug 21	1.80	1.96	$1.88	8.5%	171	0.42	7.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	1.87	2.00	$1.94	6.7%	13	0.56	128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.30)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	0.28	0.32	$0.30	13.3%	234	0.24	1.8K
$22.50	Jul 17	0.66	0.78	$0.72	16.7%	65	0.46	3.3K
$24.00	Jul 24	0.70	0.85	$0.77	19.5%	286	0.35	2.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.75	0.88	$0.82	15.9%	138	0.46	422

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	4.00	4.80	$4.40	18.2%	--	0.96	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%	--	0.93	405
$18.50	Jul 24	2.45	4.85	$3.65	65.8%	--	0.91	57
$18.00	Jul 24	2.87	5.25	$4.06	58.6%	--	0.90	82

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 17	3.50	5.85	$4.68	50.2%	--	0.90	11
$25.00	Jul 17	2.75	3.45	$3.10	22.6%	79	0.87	2.8K
$24.50	Jul 17	2.23	3.20	$2.72	35.7%	--	0.81	14
$26.00	Jul 24	3.45	5.70	$4.58	49.1%	1	0.81	11
$24.00	Jul 17	1.89	2.50	$2.19	27.9%	1.2K	0.77	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 7.9K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.15	0.20	$0.18	27.8%	1.9K	0.15	15.3K
$22.00	Jul 17	0.85	1.06	$0.96	21.9%	506	0.55	591
$26.00	Jul 17	0.10	0.18	$0.14	57.1%	348	0.11	8.3K
$24.00	Jul 24	0.70	0.85	$0.77	19.5%	286	0.35	2.1K
$22.50	Aug 21	2.70	2.84	$2.77	5.1%	283	0.55	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	1.89	2.50	$2.19	27.9%	1.2K	0.77	1.3K
$23.50	Jul 17	1.57	1.86	$1.72	16.9%	1.1K	0.70	1.4K
$22.00	Jul 17	0.75	0.88	$0.82	15.9%	138	0.46	422
$22.00	Aug 14	2.18	2.97	$2.58	30.6%	80	0.42	81
$25.00	Jul 17	2.75	3.45	$3.10	22.6%	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 53.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 17	Aug 7	131.6%	99.2%	32.7%	--	234
$18.50	Jul 17	Aug 7	126.0%	98.3%	28.2%	--	236
$19.50	Jul 17	Aug 7	119.6%	99.3%	20.4%	--	1.6K
$19.00	Jul 17	Aug 7	116.3%	98.0%	18.7%	--	449
$26.00	Jul 17	Aug 14	132.2%	112.5%	17.5%	349	8.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 17	Aug 28	131.6%	85.7%	53.5%	15	489
$26.00	Jul 17	Jul 24	132.2%	104.5%	26.5%	1	22
$19.50	Jul 17	Aug 14	119.6%	99.7%	19.9%	5	1.4K
$24.00	Jul 17	Jul 24	113.2%	98.3%	15.2%	1.2K	1.4K
$20.00	Jul 17	Aug 21	111.7%	98.3%	13.6%	97	11.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 6.69, avg 1.87)

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
$25.00	$26.00	Jul 31	$0.14	$0.86	$0.14	6.14	$25.14
$23.00	$23.50	Jul 24	$0.11	$0.39	$0.11	3.55	$23.11
$21.50	$22.00	Aug 14	$0.11	$0.39	$0.11	3.55	$21.61
$22.50	$23.00	Jul 31	$0.12	$0.38	$0.12	3.17	$22.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.50	$20.00	Jul 24	$0.11	$0.39	$0.11	3.55	$20.39
$23.00	$22.50	Jul 24	$0.11	$0.39	$0.11	3.55	$22.89
$20.50	$20.00	Aug 7	$0.11	$0.39	$0.11	3.55	$20.39
$18.50	$18.00	Aug 7	$0.12	$0.38	$0.12	3.17	$18.38
$21.00	$20.50	Jul 17	$0.13	$0.37	$0.13	2.85	$20.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 4.00, avg 1.22)

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
$22.00	$21.50	Aug 7	$0.40	$0.40	$0.10	4.00	$21.60
$25.00	$24.50	Jul 17	$0.38	$0.38	$0.12	3.17	$24.62
$21.00	$20.50	Jul 24	$0.38	$0.38	$0.12	3.17	$20.62
$22.50	$22.00	Jul 31	$0.38	$0.38	$0.12	3.17	$22.12
$25.00	$23.50	Aug 28	$1.11	$1.11	$0.39	2.85	$23.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.45, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 17	Jul 24	$0.06	116.3%	86.1%
$19.50	Jul 17	Jul 24	$0.21	119.6%	94.8%
$20.50	Jul 17	Jul 24	$0.22	107.9%	93.2%
$21.00	Jul 17	Jul 24	$0.24	105.0%	107.6%
$20.00	Jul 17	Jul 24	$0.28	111.7%	97.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Jul 17	Jul 24	$0.10	126.0%	89.9%
$19.00	Jul 17	Jul 24	$0.13	116.3%	86.1%
$18.00	Jul 17	Jul 24	$0.17	131.6%	106.9%
$19.50	Jul 17	Jul 24	$0.23	119.6%	94.8%
$20.00	Jul 17	Jul 24	$0.35	111.7%	97.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 8.07% of stock, avg 18.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Jul 17	$0.96	$0.82	$1.78	$20.22	$23.78	8.07%
$22.50	Jul 17	$0.72	$1.14	$1.86	$20.64	$24.36	8.44%
$21.50	Jul 17	$1.29	$0.60	$1.89	$19.61	$23.39	8.57%
$23.00	Jul 17	$0.56	$1.40	$1.96	$21.04	$24.96	8.89%
$21.00	Jul 17	$1.61	$0.41	$2.02	$18.98	$23.02	9.16%
$23.50	Jul 17	$0.43	$1.72	$2.15	$21.35	$25.65	9.75%
$20.50	Jul 17	$2.16	$0.28	$2.44	$18.06	$22.94	11.07%
$24.00	Jul 17	$0.30	$2.19	$2.49	$21.51	$26.49	11.29%
$20.00	Jul 17	$2.40	$0.20	$2.60	$17.40	$22.60	11.79%
$21.00	Jul 24	$1.85	$1.04	$2.89	$18.11	$23.89	13.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.09% of stock, avg 12.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$20.00	Jul 17	$0.26	$0.20	$0.46	$19.54	$24.96
$24.00	$20.00	Jul 17	$0.30	$0.20	$0.50	$19.50	$24.50
$24.50	$20.50	Jul 17	$0.26	$0.28	$0.54	$19.96	$25.04
$24.00	$20.50	Jul 17	$0.30	$0.28	$0.58	$19.92	$24.58
$23.50	$20.00	Jul 17	$0.43	$0.20	$0.63	$19.37	$24.13
$24.50	$21.00	Jul 17	$0.26	$0.41	$0.67	$20.33	$25.17
$23.50	$20.50	Jul 17	$0.43	$0.28	$0.71	$19.79	$24.21
$24.00	$21.00	Jul 17	$0.30	$0.41	$0.71	$20.29	$24.71
$23.00	$20.00	Jul 17	$0.56	$0.20	$0.76	$19.24	$23.76
$23.00	$20.50	Jul 17	$0.56	$0.28	$0.84	$19.66	$23.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 3.55, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
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
22/22	22/23	Jul 17	$0.38	$0.12	3.17	$21.62	$22.88
19/20	22/23	Jul 24	$0.38	$0.12	3.17	$19.12	$22.88
18/19	20/20	Jul 31	$0.38	$0.12	3.17	$18.62	$19.88
21/22	23/24	Aug 7	$0.38	$0.12	3.17	$21.12	$23.38
20/21	24/24	Aug 14	$0.38	$0.12	3.17	$20.62	$23.88
20/21	22/22	Jul 17	$0.37	$0.13	2.85	$20.63	$22.37
20/20	22/23	Jul 24	$0.37	$0.13	2.85	$19.63	$22.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$23.50	$24.00	Aug 7	$0.06	$0.44	7.33
$20.00	$22.50	$25.00	Aug 21	$0.31	$2.19	7.06
$24.00	$24.50	$25.00	Jul 31	$0.07	$0.43	6.14
$22.00	$22.50	$23.00	Jul 17	$0.08	$0.42	5.25
$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 17	$0.05	$0.45	9.00
$20.50	$21.00	$21.50	Jul 17	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 17	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Jul 17	$0.06	$0.44	7.33
$23.00	$23.50	$24.00	Jul 24	$0.08	$0.42	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. 35 found (best net $-0.43, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$0.99	$1.51
$20.00	$22.50	1:2	Aug 21	-$1.57	$0.93
$25.00	$26.00	1:2	Jul 17	-$0.10	$0.90
$23.00	$25.00	1:2	Aug 28	-$1.56	$0.44
$24.50	$25.00	1:2	Jul 17	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Aug 21	-$0.43	$2.07
$25.00	$22.50	1:2	Aug 21	-$1.22	$1.28
$19.00	$18.50	1:2	Jul 17	-$0.05	$0.45
$20.00	$19.50	1:2	Jul 17	-$0.12	$0.38
$20.50	$20.00	1:2	Jul 17	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 12.24%, avg 4.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Aug 21	$2.70	0.55	2.0%	12.24%	14.29%	283	5.2K
$22.50	Aug 14	$2.30	0.56	2.0%	10.43%	12.47%	10	103
$23.00	Aug 28	$2.10	0.51	4.3%	9.52%	13.83%	--	13
$25.00	Aug 28	$1.85	0.43	13.4%	8.39%	21.77%	3	36
$23.00	Aug 14	$1.80	0.53	4.3%	8.16%	12.47%	5	69
$25.00	Aug 21	$1.80	0.42	13.4%	8.16%	21.54%	171	7.0K
$22.50	Aug 7	$1.77	0.52	2.0%	8.03%	10.07%	12	681
$23.50	Aug 14	$1.75	0.50	6.6%	7.94%	14.51%	23	78
$23.00	Aug 7	$1.60	0.49	4.3%	7.26%	11.56%	1	1.2K
$24.00	Aug 14	$1.43	0.47	8.8%	6.49%	15.33%	1	28

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 9,952

Total Puts 3,486

Put/Call Ratio 0.35

Net Difference 6,466

Prior's Put/Call Breakdown

Total Calls 3,039

Total Puts 419

Put/Call Ratio 0.14

Net Difference 2,620

Prior 7-Day Put/Call Summary

Total Calls 227,728

Total Puts 69,820

Average Put/Call Ratio 0.36

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