FIG - Options Database

FIG

FIGMA INC A

$22.54 -4.71%

(7/14 09:50) ◀

Tuesday, July 14, 2026 (9:55am)

▶ (7/14 10:00)

◀ 7/14 09:55 ▶

Option Volume

Detail

ℹ

Current (07/14 9:55am) 20,070

Calls: 13,765 (69%)

Puts: 6,305 (31%)

Prior (06/17) 7,881

Calls: 7,217 (92%)

Puts: 664 (8%)

Current vs Prior +154.66%

Calls: +90.73% (Calls)

Puts: +849.55% (Puts)

Prior 7-Day Total 311,419

Calls: 236,155 (76%)

Puts: 75,264 (24%)

Prior 7-Day Average 44,488

Calls: 33,736 (76%)

Puts: 10,752 (24%)

Current vs Prior 7-Day Avg -54.89%

Calls: -59.20%

Puts: -41.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:55am) $2.10M

Calls: $1.19M (57%)

Puts: $915.1K (43%)

Prior (06/17) $957.4K

Calls: $848.9K (89%)

Puts: $108.5K (11%)

Current vs Prior +119.78%

Calls: +40.08%

Puts: +743.10%

Prior 7-Day Total $38.57M

Calls: $24.73M (64%)

Puts: $13.84M (36%)

Prior 7-Day Average $5.51M

Calls: $3.53M (64%)

Puts: $1.98M (36%)

Current vs Prior 7-Day Avg -61.82%

Calls: -66.34%

Puts: -53.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:55am) 0.46

Prior (06/17) 0.09

Current vs Prior +397.85%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +14.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:55am) 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 9.58% | 14.11%9.58% | 25.29%

Prior 6.44% | 11.41%-- | --

Current vs Prior +48.81% | +23.61%-- | --

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

Current vs 7-Day Avg -21.72% | -16.29%-- | --

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

Current vs 7-Day Eod +48.81% | +23.61%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.74% | 19.23%

Calls: 14.29% | 15.65%

Puts: 31.20% | 22.81%

Prior 46.34% | 35.98%

Calls: 35.85% | 23.23%

Puts: 56.82% | 48.74%

Current vs Prior -50.93% | -46.55%

Prior 7-Day Avg 20.11% | 17.55%

Calls: 18.79% | 14.71%

Puts: 21.43% | 20.39%

Current vs 7-Day Avg +13.09% | +9.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 120% vs prior. Unusually high activity with volume up 155% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (13,765 calls vs 6,305 puts). P/C ratio rising 398% - 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
09:55	BULLISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
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 3 of results (avg 5.9%, best 3.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	2.80	2.90	$2.85	3.5%	367	0.56	5.2K
$24.00	Jul 24	0.84	0.89	$0.87	5.7%	305	0.35	2.1K
$20.00	Aug 21	4.00	4.35	$4.18	8.4%	14	0.70	3.8K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.63, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.23	0.28	$0.26	19.2%	2.8K	0.19	15.3K
$24.00	Jul 17	0.37	0.45	$0.41	19.5%	718	0.29	1.8K
$25.00	Jul 24	0.58	0.68	$0.63	15.9%	93	0.28	889
$23.00	Jul 17	0.65	0.76	$0.71	15.5%	490	0.44	2.7K
$24.00	Jul 24	0.84	0.89	$0.87	5.7%	305	0.35	2.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	1.69	5.10	$3.39	100.6%	--	0.97	117
$19.00	Jul 17	2.31	4.20	$3.26	58.0%	--	0.95	405
$19.50	Jul 17	1.86	4.20	$3.03	77.2%	--	0.91	1.5K
$20.00	Jul 17	2.41	2.94	$2.68	19.8%	11	0.90	5.9K
$18.50	Jul 24	2.31	4.95	$3.63	72.7%	--	0.89	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	3.60	6.65	$5.13	59.5%	--	0.91	12
$26.00	Jul 17	2.00	5.30	$3.65	90.4%	--	0.87	11
$26.50	Jul 24	2.65	6.40	$4.53	82.8%	--	0.82	24
$25.00	Jul 17	2.48	3.45	$2.97	32.7%	79	0.81	2.8K
$27.00	Jul 31	3.15	7.00	$5.08	75.8%	--	0.80	19

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 13.5K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.23	0.28	$0.26	19.2%	2.8K	0.19	15.3K
$22.00	Jul 17	1.05	1.28	$1.17	19.7%	937	0.62	591
$24.00	Jul 17	0.37	0.45	$0.41	19.5%	718	0.29	1.8K
$23.00	Jul 17	0.65	0.76	$0.71	15.5%	490	0.44	2.7K
$22.50	Aug 21	2.80	2.90	$2.85	3.5%	367	0.56	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.04	1.40	$1.22	29.5%	2.6K	0.45	71
$24.00	Jul 17	1.62	2.15	$1.89	28.0%	1.2K	0.71	1.3K
$23.50	Jul 17	1.38	1.55	$1.47	11.6%	1.1K	0.64	1.4K
$22.00	Jul 17	0.54	0.66	$0.60	20.0%	140	0.39	422
$20.00	Jul 17	0.05	0.15	$0.10	100.0%	86	0.10	6.4K

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 24.4%, max 118.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Jul 17	Aug 7	194.9%	89.2%	118.4%	--	236
$23.00	Jul 17	Aug 28	108.2%	79.1%	36.8%	490	2.7K
$27.00	Jul 17	Aug 28	130.7%	98.8%	32.3%	209	6.2K
$22.00	Jul 17	Aug 28	99.1%	76.0%	30.3%	958	593
$26.00	Jul 17	Aug 14	125.2%	104.0%	20.3%	354	8.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Jul 17	Aug 14	194.9%	90.2%	116.1%	1	121
$27.00	Jul 17	Aug 28	130.7%	98.8%	32.3%	--	27
$22.00	Jul 17	Aug 28	99.1%	76.0%	30.3%	150	422
$19.00	Jul 17	Aug 14	116.2%	92.1%	26.2%	1	265
$19.50	Jul 17	Aug 28	118.3%	94.1%	25.6%	5	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 9.00, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 17	$0.10	$0.90	$0.10	9.00	$25.10
$26.00	$26.50	Jul 31	$0.10	$0.40	$0.10	4.00	$26.10
$24.00	$24.50	Jul 24	$0.11	$0.39	$0.11	3.55	$24.11
$23.50	$24.00	Jul 31	$0.11	$0.39	$0.11	3.55	$23.61
$24.50	$25.00	Jul 24	$0.13	$0.37	$0.13	2.85	$24.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$19.50	Aug 28	$0.63	$1.87	$0.63	2.97	$21.37
$19.50	$19.00	Jul 24	$0.13	$0.37	$0.13	2.85	$19.37
$21.50	$21.00	Aug 7	$0.15	$0.35	$0.15	2.33	$21.35
$21.50	$21.00	Jul 17	$0.16	$0.34	$0.16	2.13	$21.34
$22.00	$21.50	Jul 17	$0.16	$0.34	$0.16	2.13	$21.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 5.25, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Aug 14	$0.84	$0.84	$0.16	5.25	$20.84
$20.50	$21.00	Jul 17	$0.39	$0.39	$0.11	3.55	$20.89
$18.50	$19.00	Aug 7	$0.37	$0.37	$0.13	2.85	$18.87
$19.50	$20.00	Jul 17	$0.35	$0.35	$0.15	2.33	$19.85
$19.50	$20.00	Aug 7	$0.35	$0.35	$0.15	2.33	$19.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 14	$0.84	$0.84	$0.16	5.25	$21.16
$27.00	$23.50	Aug 7	$2.66	$2.66	$0.84	3.17	$24.34
$27.00	$25.00	Aug 28	$1.48	$1.48	$0.52	2.85	$25.52
$19.50	$19.00	Jul 31	$0.35	$0.35	$0.15	2.33	$19.15
$25.00	$23.50	Aug 28	$1.03	$1.03	$0.47	2.19	$23.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.46, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 17	Jul 24	$0.13	116.2%	82.1%
$21.00	Jul 17	Jul 24	$0.15	104.6%	88.8%
$20.50	Jul 17	Jul 24	$0.18	103.6%	88.5%
$27.00	Jul 17	Jul 24	$0.21	130.7%	109.3%
$26.00	Jul 17	Jul 24	$0.29	125.2%	109.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Jul 17	Jul 24	$0.09	194.9%	114.3%
$19.00	Jul 17	Jul 24	$0.14	116.2%	82.1%
$19.50	Jul 17	Jul 24	$0.22	118.3%	86.6%
$20.00	Jul 17	Jul 24	$0.33	99.8%	85.1%
$26.00	Jul 17	Jul 24	$0.38	125.2%	109.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 7.85% of stock, avg 18.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Jul 17	$1.17	$0.60	$1.77	$20.23	$23.77	7.85%
$22.50	Jul 17	$0.91	$0.92	$1.83	$20.67	$24.33	8.12%
$21.50	Jul 17	$1.45	$0.44	$1.89	$19.61	$23.39	8.39%
$23.00	Jul 17	$0.71	$1.25	$1.96	$21.04	$24.96	8.70%
$23.50	Jul 17	$0.55	$1.47	$2.02	$21.48	$25.52	8.96%
$21.00	Jul 17	$1.89	$0.28	$2.17	$18.83	$23.17	9.63%
$24.00	Jul 17	$0.41	$1.89	$2.30	$21.70	$26.30	10.20%
$20.50	Jul 17	$2.28	$0.19	$2.47	$18.03	$22.97	10.96%
$24.50	Jul 17	$0.31	$2.30	$2.61	$21.89	$27.11	11.58%
$20.00	Jul 17	$2.68	$0.10	$2.78	$17.22	$22.78	12.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 2.00% of stock, avg 12.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$20.50	Jul 17	$0.26	$0.19	$0.45	$20.05	$25.45
$24.50	$20.50	Jul 17	$0.31	$0.19	$0.50	$20.00	$25.00
$25.00	$21.00	Jul 17	$0.26	$0.28	$0.54	$20.46	$25.54
$24.50	$21.00	Jul 17	$0.31	$0.28	$0.59	$20.41	$25.09
$24.00	$20.50	Jul 17	$0.41	$0.19	$0.60	$19.90	$24.60
$24.00	$21.00	Jul 17	$0.41	$0.28	$0.69	$20.31	$24.69
$25.00	$21.50	Jul 17	$0.26	$0.44	$0.70	$20.80	$25.70
$23.50	$20.50	Jul 17	$0.55	$0.19	$0.74	$19.76	$24.24
$24.50	$21.50	Jul 17	$0.31	$0.44	$0.75	$20.75	$25.25
$23.50	$21.00	Jul 17	$0.55	$0.28	$0.83	$20.17	$24.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 10.90, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/22	22/23	Aug 28	$2.29	$0.21	10.90	$19.71	$24.79
23/24	26/27	Aug 14	$1.26	$0.24	5.25	$23.24	$27.26
23/24	24/25	Aug 7	$0.82	$0.18	4.56	$22.68	$24.82
22/22	24/24	Jul 24	$0.37	$0.13	2.85	$21.63	$23.87
21/22	22/23	Jul 17	$0.36	$0.14	2.57	$21.14	$22.86
22/22	22/23	Jul 17	$0.36	$0.14	2.57	$21.64	$22.86
21/22	24/24	Jul 24	$0.36	$0.14	2.57	$21.14	$23.86
22/22	23/24	Jul 24	$0.36	$0.14	2.57	$21.64	$23.36
19/20	22/22	Jul 24	$0.35	$0.15	2.33	$19.15	$22.35
20/20	24/24	Jul 24	$0.35	$0.15	2.33	$20.15	$23.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Jul 24	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 17	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Aug 7	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Jul 24	$0.08	$0.42	5.25
$20.00	$22.50	$25.00	Aug 21	$0.43	$2.07	4.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$22.50	$25.00	Aug 21	$0.18	$2.32	12.89
$20.50	$21.00	$21.50	Jul 17	$0.07	$0.43	6.14
$19.50	$20.00	$20.50	Jul 24	$0.09	$0.41	4.56
$19.50	$20.00	$20.50	Jul 17	$0.10	$0.40	4.00
$18.50	$19.00	$19.50	Aug 14	$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 $-0.11, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$1.05	$1.45
$25.00	$27.00	1:2	Aug 28	-$0.90	$1.10
$20.00	$22.50	1:2	Aug 21	-$1.52	$0.98
$25.00	$26.00	1:2	Jul 17	-$0.06	$0.94
$26.00	$26.50	1:2	Jul 24	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$23.50	1:2	Aug 7	-$0.11	$3.39
$22.50	$20.00	1:2	Aug 21	-$0.05	$2.45
$22.00	$19.50	1:2	Aug 28	-$0.92	$1.58
$25.00	$22.50	1:2	Aug 21	-$1.27	$1.23
$25.00	$23.50	1:2	Jul 31	-$0.47	$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.87%, avg 3.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Aug 14	$2.00	0.53	2.0%	8.87%	10.91%	5	69
$25.00	Aug 28	$2.00	0.45	10.9%	8.87%	19.79%	4	36
$25.00	Aug 21	$1.85	0.43	10.9%	8.21%	19.12%	196	7.0K
$23.50	Aug 14	$1.55	0.50	4.3%	6.88%	11.14%	23	78
$23.00	Aug 7	$1.40	0.48	2.0%	6.21%	8.25%	1	1.2K
$24.00	Aug 14	$1.35	0.47	6.5%	5.99%	12.47%	1	28
$23.00	Jul 31	$1.33	0.59	2.0%	5.90%	7.94%	1	2.1K
$23.50	Aug 7	$1.25	0.49	4.3%	5.55%	9.80%	--	158
$24.00	Jul 31	$1.10	0.47	6.5%	4.88%	11.36%	2	420
$24.00	Aug 7	$1.10	0.47	6.5%	4.88%	11.36%	--	755

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 13,765

Total Puts 6,305

Put/Call Ratio 0.46

Net Difference 7,460

Prior's Put/Call Breakdown

Total Calls 7,217

Total Puts 664

Put/Call Ratio 0.09

Net Difference 6,553

Prior 7-Day Put/Call Summary

Total Calls 236,155

Total Puts 75,264

Average Put/Call Ratio 0.40

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