FIG - Options Database

FIG

FIGMA INC A

$22.87 -3.30%

(7/14 09:55) ◀

Tuesday, July 14, 2026 (10:00am)

▶ (7/14 18:53)

◀ 7/14 10:00 ▶

Option Volume

Detail

ℹ

Current (07/14 10:00am) 22,269

Calls: 15,901 (71%)

Puts: 6,368 (29%)

Prior (06/17) 10,828

Calls: 9,310 (86%)

Puts: 1,518 (14%)

Current vs Prior +105.66%

Calls: +70.79% (Calls)

Puts: +319.50% (Puts)

Prior 7-Day Total 318,051

Calls: 239,968 (75%)

Puts: 78,083 (25%)

Prior 7-Day Average 45,435

Calls: 34,281 (75%)

Puts: 11,154 (25%)

Current vs Prior 7-Day Avg -50.99%

Calls: -53.62%

Puts: -42.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $2.34M

Calls: $1.50M (64%)

Puts: $841.9K (36%)

Prior (06/17) $1.79M

Calls: $1.08M (60%)

Puts: $705.9K (40%)

Current vs Prior +31.19%

Calls: +38.98%

Puts: +19.28%

Prior 7-Day Total $39.29M

Calls: $25.20M (64%)

Puts: $14.09M (36%)

Prior 7-Day Average $5.61M

Calls: $3.60M (64%)

Puts: $2.01M (36%)

Current vs Prior 7-Day Avg -58.26%

Calls: -58.30%

Puts: -58.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.40

Prior (06/17) 0.16

Current vs Prior +145.62%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -3.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 10:00am) 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 9.66% | 14.25%9.66% | 24.70%

Prior 6.44% | 11.41%-- | --

Current vs Prior +50.06% | +24.89%-- | --

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

Current vs 7-Day Avg -21.07% | -15.42%-- | --

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

Current vs 7-Day Eod +50.06% | +24.89%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.06% | 12.34%

Calls: 5.36% | 6.06%

Puts: 24.77% | 18.63%

Prior 46.34% | 35.98%

Calls: 35.85% | 23.23%

Puts: 56.82% | 48.74%

Current vs Prior -67.50% | -65.70%

Prior 7-Day Avg 20.11% | 17.55%

Calls: 18.79% | 14.71%

Puts: 21.43% | 20.39%

Current vs 7-Day Avg -25.10% | -29.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.50M). Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (15,901 calls vs 6,368 puts). P/C ratio rising 146% - 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
10:00	BULLISH	BULLISH	BULLISH
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 6 of results (avg 5.3%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	2.12	2.16	$2.14	1.9%	238	0.45	7.0K
$23.00	Jul 17	0.87	0.89	$0.88	2.3%	792	0.49	2.7K
$22.50	Jul 17	1.09	1.15	$1.12	5.4%	162	0.57	3.3K
$22.50	Jul 24	1.60	1.70	$1.65	6.1%	106	0.56	155
$22.50	Aug 21	2.92	3.15	$3.04	7.6%	386	0.58	5.2K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.31	0.35	$0.33	12.1%	3.3K	0.23	15.3K
$24.00	Jul 17	0.51	0.59	$0.55	14.5%	896	0.34	1.8K
$23.50	Jul 17	0.64	0.78	$0.71	19.7%	135	0.41	1.3K
$25.00	Jul 24	0.72	0.80	$0.76	10.5%	143	0.32	889
$23.00	Jul 17	0.87	0.89	$0.88	2.3%	792	0.49	2.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	2.50	4.20	$3.35	50.7%	--	1.00	405
$18.50	Jul 17	2.71	5.95	$4.33	74.8%	--	0.93	199
$20.00	Jul 17	2.59	3.40	$3.00	27.0%	12	0.91	5.9K
$18.50	Jul 31	2.58	5.85	$4.22	77.5%	--	0.91	41
$19.50	Jul 17	1.86	4.20	$3.03	77.2%	--	0.91	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 17	3.55	5.75	$4.65	47.3%	--	0.86	12
$26.00	Jul 17	2.00	5.30	$3.65	90.4%	--	0.84	11
$26.50	Jul 24	2.65	6.15	$4.40	79.5%	--	0.78	24
$25.00	Jul 17	2.27	2.95	$2.61	26.1%	79	0.77	2.8K
$26.00	Jul 24	2.05	5.75	$3.90	94.9%	1	0.74	11

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 15.0K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	0.31	0.35	$0.33	12.1%	3.3K	0.23	15.3K
$22.00	Jul 17	1.22	1.55	$1.39	23.7%	942	0.66	591
$24.00	Jul 17	0.51	0.59	$0.55	14.5%	896	0.34	1.8K
$23.00	Jul 17	0.87	0.89	$0.88	2.3%	792	0.49	2.7K
$26.00	Jul 17	0.18	0.25	$0.22	31.8%	400	0.15	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	0.67	1.26	$0.97	60.8%	2.6K	0.37	71
$24.00	Jul 17	1.59	2.04	$1.82	24.7%	1.2K	0.66	1.3K
$23.50	Jul 17	1.25	1.87	$1.56	39.7%	1.1K	0.59	1.4K
$22.00	Jul 17	0.50	0.66	$0.58	27.6%	140	0.35	422
$21.00	Jul 17	0.23	0.30	$0.27	25.9%	99	0.20	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. 25 strikes (avg 33.3%, max 65.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Jul 17	Aug 7	160.2%	97.0%	65.2%	--	236
$26.00	Jul 17	Aug 28	130.0%	79.1%	64.3%	401	8.3K
$27.00	Jul 17	Aug 28	154.8%	94.6%	63.6%	211	6.2K
$19.50	Jul 17	Aug 7	133.8%	86.2%	55.2%	--	1.6K
$25.00	Jul 17	Aug 28	121.7%	87.9%	38.5%	3.3K	15.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 17	Aug 28	154.8%	94.6%	63.6%	--	27
$18.50	Jul 17	Aug 14	160.2%	105.3%	52.2%	1	121
$25.00	Jul 17	Aug 28	121.7%	87.9%	38.5%	80	2.9K
$23.00	Jul 17	Aug 14	112.8%	82.7%	36.3%	78	1.3K
$22.00	Jul 17	Aug 28	108.9%	80.7%	35.0%	150	422

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 8.09, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.00	$26.00	Jul 17	$0.11	$0.89	$0.11	8.09	$25.11
$24.00	$24.50	Jul 31	$0.10	$0.40	$0.10	4.00	$24.10
$21.00	$21.50	Jul 17	$0.11	$0.39	$0.11	3.55	$21.11
$24.00	$24.50	Jul 17	$0.12	$0.38	$0.12	3.17	$24.12
$21.50	$22.00	Jul 24	$0.12	$0.38	$0.12	3.17	$21.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$19.50	Aug 28	$0.28	$2.22	$0.28	7.93	$21.72
$23.00	$22.50	Aug 7	$0.13	$0.37	$0.13	2.85	$22.87
$22.00	$21.50	Jul 17	$0.14	$0.36	$0.14	2.57	$21.86
$23.00	$22.50	Jul 24	$0.14	$0.36	$0.14	2.57	$22.86
$20.00	$19.50	Jul 24	$0.16	$0.34	$0.16	2.13	$19.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 10.11, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.50	$23.00	Jul 31	$0.40	$0.40	$0.10	4.00	$22.90
$22.00	$22.50	Jul 24	$0.35	$0.35	$0.15	2.33	$22.35
$19.00	$19.50	Jul 31	$0.33	$0.33	$0.17	1.94	$19.33
$24.50	$25.00	Jul 31	$0.33	$0.33	$0.17	1.94	$24.83
$21.00	$21.50	Aug 7	$0.33	$0.33	$0.17	1.94	$21.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$25.00	Jul 31	$1.82	$1.82	$0.18	10.11	$25.18
$23.50	$22.00	Aug 28	$1.36	$1.36	$0.14	9.71	$22.14
$20.50	$20.00	Jul 31	$0.36	$0.36	$0.14	2.57	$20.14
$25.00	$22.50	Aug 21	$1.77	$1.77	$0.73	2.42	$23.23
$23.50	$23.00	Aug 7	$0.35	$0.35	$0.15	2.33	$23.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.42, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Jul 17	Jul 24	$0.16	133.8%	90.3%
$21.50	Jul 17	Jul 24	$0.17	112.8%	83.8%
$20.50	Jul 17	Jul 24	$0.21	115.8%	98.8%
$27.00	Jul 17	Jul 24	$0.27	154.8%	108.4%
$20.00	Jul 17	Jul 24	$0.29	112.3%	96.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Jul 17	Jul 24	$0.11	133.8%	90.3%
$18.50	Jul 17	Jul 24	$0.12	160.2%	109.6%
$19.00	Jul 17	Jul 24	$0.19	115.4%	98.7%
$26.00	Jul 17	Jul 24	$0.25	130.0%	104.8%
$21.50	Jul 17	Jul 24	$0.26	112.8%	83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 8.48% of stock, avg 18.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Jul 17	$1.12	$0.82	$1.94	$20.56	$24.44	8.48%
$22.00	Jul 17	$1.39	$0.58	$1.97	$20.03	$23.97	8.61%
$23.00	Jul 17	$0.88	$1.09	$1.97	$21.03	$24.97	8.61%
$23.50	Jul 17	$0.71	$1.56	$2.27	$21.23	$25.77	9.93%
$21.00	Jul 17	$2.06	$0.27	$2.33	$18.67	$23.33	10.19%
$24.00	Jul 17	$0.55	$1.82	$2.37	$21.63	$26.37	10.36%
$21.50	Jul 17	$1.95	$0.44	$2.39	$19.11	$23.89	10.45%
$20.50	Jul 17	$2.36	$0.21	$2.57	$17.93	$23.07	11.24%
$24.50	Jul 17	$0.43	$2.15	$2.58	$21.92	$27.08	11.28%
$21.50	Jul 24	$2.12	$0.70	$2.82	$18.68	$24.32	12.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 2.36% of stock, avg 11.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$20.50	Jul 17	$0.33	$0.21	$0.54	$19.96	$25.54
$25.00	$21.00	Jul 17	$0.33	$0.27	$0.60	$20.40	$25.60
$24.50	$20.50	Jul 17	$0.43	$0.21	$0.64	$19.86	$25.14
$24.50	$21.00	Jul 17	$0.43	$0.27	$0.70	$20.30	$25.20
$24.00	$20.50	Jul 17	$0.55	$0.21	$0.76	$19.74	$24.76
$25.00	$21.50	Jul 17	$0.33	$0.44	$0.77	$20.73	$25.77
$24.00	$21.00	Jul 17	$0.55	$0.27	$0.82	$20.18	$24.82
$24.50	$21.50	Jul 17	$0.43	$0.44	$0.87	$20.63	$25.37
$25.00	$22.00	Jul 17	$0.33	$0.58	$0.91	$21.09	$25.91
$23.50	$20.50	Jul 17	$0.71	$0.21	$0.92	$19.58	$24.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 9.00, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	26/27	Aug 14	$0.90	$0.10	9.00	$18.60	$26.90
21/22	24/25	Aug 7	$0.86	$0.14	6.14	$20.64	$24.86
22/22	24/24	Jul 17	$0.40	$0.10	4.00	$22.10	$23.90
20/20	22/23	Jul 24	$0.40	$0.10	4.00	$19.60	$22.90
20/20	22/23	Jul 24	$0.40	$0.10	4.00	$20.10	$22.90
22/23	24/25	Aug 7	$0.78	$0.22	3.55	$22.22	$24.78
22/22	22/23	Jul 17	$0.38	$0.12	3.17	$21.62	$22.88
20/21	24/24	Jul 24	$0.38	$0.12	3.17	$20.62	$23.88
20/20	24/24	Jul 24	$0.37	$0.13	2.85	$19.63	$23.87
20/20	24/24	Jul 24	$0.37	$0.13	2.85	$20.13	$23.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Jul 24	$0.06	$0.44	7.33
$25.00	$25.50	$26.00	Jul 24	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Jul 17	$0.07	$0.43	6.14
$20.00	$22.50	$25.00	Aug 21	$0.46	$2.04	4.43
$22.00	$22.50	$23.00	Jul 24	$0.11	$0.39	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Jul 17	$0.07	$0.43	6.14
$22.00	$23.50	$25.00	Aug 28	$0.25	$1.25	5.00
$21.50	$22.00	$22.50	Jul 17	$0.10	$0.40	4.00
$19.50	$20.00	$20.50	Jul 17	$0.11	$0.39	3.55
$20.50	$21.00	$21.50	Jul 17	$0.11	$0.39	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-1.17, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$1.24	$1.26
$26.00	$27.00	1:2	Jul 17	-$0.10	$0.90
$25.00	$26.00	1:2	Jul 17	-$0.11	$0.89
$20.00	$22.50	1:2	Aug 21	-$1.68	$0.82
$23.00	$25.00	1:2	Aug 28	-$1.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$23.50	1:2	Aug 7	-$1.17	$2.33
$22.50	$20.00	1:2	Aug 21	-$0.21	$2.29
$25.00	$22.50	1:2	Aug 21	-$0.84	$1.66
$22.00	$19.50	1:2	Aug 28	-$1.35	$1.15
$23.50	$22.00	1:2	Aug 28	-$0.55	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 9.31%, avg 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Aug 14	$2.13	0.59	0.6%	9.31%	9.88%	45	69
$25.00	Aug 21	$2.12	0.45	9.3%	9.27%	18.58%	238	7.0K
$25.00	Aug 28	$2.05	0.49	9.3%	8.96%	18.28%	6	36
$23.50	Aug 14	$1.96	0.59	2.8%	8.57%	11.32%	23	78
$24.00	Aug 14	$1.88	0.54	4.9%	8.22%	13.16%	1	28
$23.50	Aug 7	$1.83	0.49	2.8%	8.00%	10.76%	--	158
$24.00	Aug 7	$1.63	0.46	4.9%	7.13%	12.07%	--	755
$23.00	Jul 31	$1.55	0.48	0.6%	6.78%	7.35%	11	2.1K
$24.50	Aug 14	$1.54	0.51	7.1%	6.73%	13.86%	--	66
$23.00	Aug 7	$1.48	0.51	0.6%	6.47%	7.04%	1	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 15,901

Total Puts 6,368

Put/Call Ratio 0.40

Net Difference 9,533

Prior's Put/Call Breakdown

Total Calls 9,310

Total Puts 1,518

Put/Call Ratio 0.16

Net Difference 7,792

Prior 7-Day Put/Call Summary

Total Calls 239,968

Total Puts 78,083

Average Put/Call Ratio 0.42

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