Tour v330
FIG
FIGMA INC A
$22.42 -5.20%
(7/14 09:45) ◀
|
Tuesday, July 14, 2026 (9:50am)
January 2026
|
▶ (7/14 09:55)
◀ 7/14 09:50 ▶

Option Volume

Detail
ℹ
Current (07/14 9:50am) 17,696
Calls: 11,433 (65%)
Puts: 6,263 (35%)
Prior (06/17) 5,297
Calls: 4,808 (91%)
Puts: 489 (9%)
Current vs Prior +234.08%
Calls: +137.79% (Calls)
Puts: +1180.78% (Puts)
Prior 7-Day Total 304,883
Calls: 232,525 (76%)
Puts: 72,358 (24%)
Prior 7-Day Average 43,554
Calls: 33,217 (76%)
Puts: 10,336 (24%)
Current vs Prior 7-Day Avg -59.37%
Calls: -65.58%
Puts: -39.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:50am) $1.89M
Calls: $923.1K (49%)
Puts: $962.7K (51%)
Prior (06/17) $620.2K
Calls: $533.7K (86%)
Puts: $86.6K (14%)
Current vs Prior +204.04%
Calls: +72.97%
Puts: +1011.83%
Prior 7-Day Total $37.94M
Calls: $24.36M (64%)
Puts: $13.58M (36%)
Prior 7-Day Average $5.42M
Calls: $3.48M (64%)
Puts: $1.94M (36%)
Current vs Prior 7-Day Avg -65.20%
Calls: -73.47%
Puts: -50.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:50am) 0.55
Prior (06/17) 0.10
Current vs Prior +438.61%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg +42.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:50am) 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
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 9.59% | 14.99%9.59% | 24.67%
Prior 6.44% | 11.41%-- | --
Current vs Prior +48.91% | +31.30%-- | --
Prior 7-Day Avg 12.24% | 16.85%-- | --
Current vs 7-Day Avg -21.67% | -11.07%-- | --
Prior 7-Day Eod 6.44% | 11.41%-- | --
Current vs 7-Day Eod +48.91% | +31.30%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.16% | 86.47%
Calls: 71.28% | 29.41%
Puts: 41.05% | 143.52%
Prior 46.34% | 35.98%
Calls: 35.85% | 23.23%
Puts: 56.82% | 48.74%
Current vs Prior +21.19% | +140.33%
Prior 7-Day Avg 20.11% | 17.55%
Calls: 18.79% | 14.71%
Puts: 21.43% | 20.39%
Current vs 7-Day Avg +179.29% | +392.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 204% vs prior. Unusually high activity with volume up 234% vs prior - elevated interest. Bullish P/C ratio of 0.55. P/C ratio rising 439% - 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)
TimeSmart MoneyRetailOverall
09:50BEARISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 214.004.35$4.188.4%130.713.8K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.65, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Jul 170.340.41$0.3818.4%5430.281.8K
$23.00Jul 170.630.72$0.6813.2%3040.422.7K
$22.50Jul 170.800.96$0.8818.2%840.513.3K
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 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 172.346.00$4.1787.8%--0.97191
$18.00Jul 242.725.20$3.9662.6%--0.9582
$19.00Jul 241.555.10$3.33106.6%--0.94117
$19.00Jul 172.314.20$3.2658.0%--0.94405
$18.00Jul 312.646.35$4.5082.4%--0.9255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Jul 172.005.85$3.9398.0%--0.8711
$25.00Jul 172.603.45$3.0328.1%790.832.8K
$26.50Jul 242.656.55$4.6084.8%--0.8224
$25.50Jul 241.675.70$3.69109.2%10.801
$24.50Jul 170.653.95$2.30143.5%--0.7714

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 11.6K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 170.200.25$0.2321.7%2.2K0.1815.3K
$24.00Jul 170.340.41$0.3818.4%5430.281.8K
$22.00Jul 170.861.53$1.2055.8%5270.59591
$26.00Jul 170.130.22$0.1850.0%3520.138.3K
$22.50Aug 212.702.99$2.8510.2%3100.575.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 241.041.40$1.2229.5%2.6K0.4671
$24.00Jul 171.612.66$2.1449.1%1.2K0.731.3K
$23.50Jul 171.381.86$1.6229.6%1.1K0.651.4K
$22.00Jul 170.590.88$0.7439.2%1400.41422
$20.00Jul 170.050.24$0.14135.7%860.126.4K

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 26.3%, max 133.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Jul 17Aug 7192.4%82.2%133.9%--236
$22.00Jul 17Aug 28111.4%74.6%49.4%528593
$23.00Jul 17Aug 28108.4%80.1%35.4%3042.7K
$19.50Jul 17Aug 7116.0%90.8%27.8%--1.6K
$26.00Jul 17Aug 14132.1%104.8%26.1%3538.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Jul 17Aug 14192.4%91.0%111.3%1121
$22.00Jul 17Aug 28111.4%74.6%49.4%150422
$18.00Jul 17Aug 28132.5%88.9%49.0%15489
$19.00Jul 17Aug 14120.1%91.5%31.2%1265
$21.00Jul 17Aug 14107.6%86.5%24.4%721.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 17.18, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$23.00$25.00Aug 28$0.11$1.89$0.1117.18$23.11
$24.50$25.00Jul 17$0.10$0.40$0.104.00$24.60
$26.00$26.50Jul 31$0.10$0.40$0.104.00$26.10
$22.00$22.50Jul 24$0.12$0.38$0.123.17$22.12
$22.50$23.00Aug 7$0.13$0.37$0.132.85$22.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.50$20.00Aug 7$0.12$0.38$0.123.17$20.38
$18.50$18.00Aug 14$0.12$0.38$0.123.17$18.38
$21.50$21.00Jul 17$0.13$0.37$0.132.85$21.37
$19.50$19.00Jul 24$0.13$0.37$0.132.85$19.37
$20.50$20.00Jul 17$0.15$0.35$0.152.33$20.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 8.09, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$21.00Aug 14$0.87$0.87$0.136.69$20.87
$19.50$20.00Jul 17$0.38$0.38$0.123.17$19.88
$18.50$19.00Aug 7$0.37$0.37$0.132.85$18.87
$20.00$20.50Jul 24$0.36$0.36$0.142.57$20.36
$19.50$20.00Aug 7$0.35$0.35$0.152.33$19.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.00$21.00Aug 14$0.89$0.89$0.118.09$21.11
$26.00$25.50Jul 24$0.38$0.38$0.123.17$25.62
$19.50$19.00Aug 14$0.36$0.36$0.142.57$19.14
$25.00$23.50Aug 28$1.06$1.06$0.442.41$23.94
$23.50$23.00Jul 17$0.35$0.35$0.152.33$23.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.40, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Jul 17Jul 24$0.07120.1%81.5%
$20.00Jul 17Jul 24$0.13108.7%84.4%
$21.00Jul 17Jul 24$0.17107.6%87.9%
$20.50Jul 17Jul 24$0.25118.1%86.5%
$22.00Jul 17Jul 24$0.33111.4%84.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Jul 17Jul 24$0.09192.4%113.7%
$19.00Jul 17Jul 24$0.12120.1%81.5%
$18.00Jul 17Jul 24$0.14132.5%99.7%
$26.00Jul 17Jul 24$0.14132.1%120.7%
$19.50Jul 17Jul 24$0.22116.0%85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 8.16% of stock, avg 18.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$22.50Jul 17$0.88$0.95$1.83$20.67$24.338.16%
$21.50Jul 17$1.45$0.48$1.93$19.57$23.438.61%
$22.00Jul 17$1.20$0.74$1.94$20.06$23.948.65%
$23.00Jul 17$0.68$1.27$1.95$21.05$24.958.70%
$21.00Jul 17$1.75$0.35$2.10$18.90$23.109.37%
$23.50Jul 17$0.54$1.62$2.16$21.34$25.669.63%
$20.50Jul 17$2.17$0.29$2.46$18.04$22.9610.97%
$24.00Jul 17$0.38$2.14$2.52$21.48$26.5211.24%
$24.50Jul 17$0.33$2.30$2.63$21.87$27.1311.73%
$21.00Jul 24$1.92$0.81$2.73$18.27$23.7312.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 2.32% of stock, avg 12.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$25.00$20.50Jul 17$0.23$0.29$0.52$19.98$25.52
$25.00$21.00Jul 17$0.23$0.35$0.58$20.42$25.58
$24.50$20.50Jul 17$0.33$0.29$0.62$19.88$25.12
$24.00$20.50Jul 17$0.38$0.29$0.67$19.83$24.67
$24.50$21.00Jul 17$0.33$0.35$0.68$20.32$25.18
$25.00$21.50Jul 17$0.23$0.48$0.71$20.79$25.71
$24.00$21.00Jul 17$0.38$0.35$0.73$20.27$24.73
$24.50$21.50Jul 17$0.33$0.48$0.81$20.69$25.31
$23.50$20.50Jul 17$0.54$0.29$0.83$19.67$24.33
$24.00$21.50Jul 17$0.38$0.48$0.86$20.64$24.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 4.00, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2022/22Jul 17$0.40$0.104.00$20.10$21.90
18/1823/24Aug 14$0.39$0.113.55$18.11$23.39
18/1823/24Jul 17$0.38$0.123.17$18.12$23.38
18/1822/23Jul 31$0.37$0.132.85$18.13$22.87
22/2324/24Aug 14$0.37$0.132.85$22.63$23.87
18/1921/22Aug 14$0.36$0.142.57$18.64$21.36
20/2022/23Jul 17$0.35$0.152.33$20.15$22.85
22/2223/24Jul 17$0.35$0.152.33$22.15$23.35
22/2223/24Jul 24$0.35$0.152.33$21.65$23.35
20/2123/24Jul 24$0.34$0.162.12$20.66$23.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$21.00$21.50$22.00Jul 17$0.05$0.459.00
$20.00$20.50$21.00Jul 17$0.06$0.447.33
$22.50$23.00$23.50Jul 17$0.06$0.447.33
$19.50$20.00$20.50Aug 7$0.06$0.447.33
$22.50$23.00$23.50Aug 14$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$20.50$21.00$21.50Jul 17$0.07$0.436.14
$19.50$20.00$20.50Jul 24$0.08$0.425.25
$22.00$22.50$23.00Jul 17$0.11$0.393.55
$19.50$20.00$20.50Jul 17$0.12$0.383.17
$21.00$21.50$22.00Jul 17$0.13$0.372.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.42, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$25.001:2Aug 21-$0.99$1.51
$20.00$22.501:2Aug 21-$1.52$0.98
$25.00$26.001:2Jul 17-$0.13$0.87
$26.00$26.501:2Jul 24-$0.09$0.41
$25.00$25.501:2Jul 24-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$20.001:2Aug 21-$0.42$2.08
$25.00$22.501:2Aug 21-$1.57$0.93
$23.50$22.001:2Aug 28-$0.67$0.83
$19.50$19.001:2Jul 17-$0.05$0.45
$20.50$20.001:2Aug 14-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 12.04%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.50Aug 21$2.700.570.4%12.04%12.40%3105.2K
$22.50Aug 14$2.300.560.4%10.26%10.62%10103
$25.00Aug 28$1.850.4411.5%8.25%19.76%336
$23.00Aug 14$1.800.532.6%8.03%10.62%569
$25.00Aug 21$1.800.4411.5%8.03%19.54%1737.0K
$22.50Aug 7$1.550.480.4%6.91%7.27%12681
$22.50Jul 31$1.540.580.4%6.87%7.23%7268
$23.50Aug 14$1.450.504.8%6.47%11.28%2378
$23.00Aug 7$1.400.462.6%6.24%8.83%11.2K
$24.00Aug 14$1.300.477.0%5.80%12.85%128

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 11,433
Total Puts 6,263
Put/Call Ratio 0.55
Net Difference 5,170

Prior's Put/Call Breakdown

Total Calls 4,808
Total Puts 489
Put/Call Ratio 0.10
Net Difference 4,319

Prior 7-Day Put/Call Summary

Total Calls 232,525
Total Puts 72,358
Average Put/Call Ratio 0.38
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All