FIG - Options Database

FIG

FIGMA INC A

$30.84 +14.10%

(8/26 18:30) ◀

Thursday, August 27, 2026 (1:00pm)

▶ (8/27 14:00)

◀ 8/27 13:00 ▶

Option Volume

Detail

ℹ

Current (08/27 1:00pm) 62,136

Calls: 48,063 (77%)

Puts: 14,073 (23%)

Prior --

Calls: 18,827 (51%)

Puts: 18,417 (49%)

Current vs Prior +0.00%

Calls: +155.29% (Calls)

Puts: -23.59% (Puts)

Prior 7-Day Total 345,610

Calls: 259,899 (75%)

Puts: 85,711 (25%)

Prior 7-Day Average 49,372

Calls: 37,128 (75%)

Puts: 12,244 (25%)

Current vs Prior 7-Day Avg +25.85%

Calls: +29.45%

Puts: +14.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 1:00pm) $15.65M

Calls: $14.01M (90%)

Puts: $1.64M (10%)

Prior --

Calls: $2.38M (30%)

Puts: $5.67M (70%)

Current vs Prior +0.00%

Calls: +489.27%

Puts: -71.14%

Prior 7-Day Total $47.50M

Calls: $32.36M (68%)

Puts: $15.14M (32%)

Prior 7-Day Average $6.79M

Calls: $4.62M (68%)

Puts: $2.16M (32%)

Current vs Prior 7-Day Avg +130.60%

Calls: +203.12%

Puts: -24.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 1:00pm) 0.29

Prior 1.00

Current vs Prior -70.72%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -26.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 1:00pm) 357,677

Calls: 234,498 (66%)

Puts: 123,179 (34%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,971,054

Calls: 1,954,521 (66%)

Puts: 1,016,533 (34%)

Prior 7-Day Average 424,436

Calls: 279,217 (66%)

Puts: 145,219 (34%)

Current vs Prior 7-Day Avg -15.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 4.80% | 9.66%15.08% | 21.17%

Prior 16.73% | 19.41%22.20% | 26.59%

Current vs Prior -71.32% | -50.22%-32.09% | -20.37%

Prior 7-Day Avg 12.52% | 16.85%17.39% | 26.28%

Current vs 7-Day Avg -61.66% | -42.64%-13.30% | -19.44%

Prior 7-Day Eod 16.73% | 19.41%15.72% | 21.68%

Current vs 7-Day Eod -71.32% | -50.22%-4.11% | -2.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.43% | 11.37%

Calls: 23.46% | 13.07%

Puts: 19.40% | 9.66%

Prior 15.11% | 9.62%

Calls: 8.89% | 6.44%

Puts: 21.33% | 12.79%

Current vs Prior +41.83% | +18.19%

Prior 7-Day Avg 18.67% | 15.67%

Calls: 15.45% | 12.29%

Puts: 21.89% | 19.06%

Current vs 7-Day Avg +14.77% | -27.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($14.01M) vs puts ($1.64M). Dollar volume significantly above 7-day average (131% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (48,063 calls vs 14,073 puts). P/C ratio dropping 71% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
13:00	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 51 of results (avg 7.5%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	6.10	6.25	$6.18	2.4%	745	0.89	12.8K
$30.00	Sep 18	2.63	2.70	$2.67	2.6%	2.5K	0.59	12.6K
$31.00	Sep 18	2.14	2.21	$2.17	3.2%	139	0.52	12
$26.00	Aug 28	4.75	4.95	$4.85	4.1%	293	0.98	534
$32.00	Sep 18	1.72	1.80	$1.76	4.5%	101	0.46	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	2.80	2.92	$2.86	4.2%	80	0.54	--
$31.50	Sep 18	2.50	2.61	$2.55	4.3%	1	0.51	--
$31.00	Sep 18	2.21	2.34	$2.28	5.7%	1	0.47	--
$30.50	Sep 18	1.95	2.07	$2.01	6.0%	11	0.44	--
$35.00	Sep 18	4.75	5.05	$4.90	6.1%	1	0.72	514

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.70, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	0.50	0.55	$0.53	9.4%	4.6K	0.47	508
$34.00	Sep 4	0.37	0.45	$0.41	19.5%	50	0.21	12
$33.00	Sep 4	0.57	0.65	$0.61	13.1%	2.2K	0.29	128
$32.50	Sep 4	0.68	0.80	$0.74	16.2%	349	0.34	39
$32.00	Sep 4	0.81	0.99	$0.90	20.0%	1.4K	0.39	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.25	0.30	$0.28	17.9%	687	0.28	78
$31.00	Aug 28	0.60	0.73	$0.67	19.4%	35	0.53	1
$30.00	Sep 4	0.91	1.03	$0.97	12.4%	248	0.38	41
$28.00	Sep 11	0.52	0.63	$0.57	19.3%	167	0.22	27
$25.00	Sep 18	0.25	0.29	$0.27	14.8%	560	0.10	4.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 4	5.60	6.10	$5.85	8.5%	173	1.00	2.3K
$26.00	Aug 28	4.75	4.95	$4.85	4.1%	293	0.98	534
$27.00	Aug 28	3.70	4.05	$3.88	9.0%	650	0.98	1.8K
$27.50	Aug 28	3.25	3.65	$3.45	11.6%	342	0.98	1.4K
$26.50	Aug 28	3.70	4.60	$4.15	21.7%	10	0.98	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 28	3.85	5.20	$4.53	29.8%	2	1.00	10
$32.50	Aug 28	1.50	2.85	$2.17	62.2%	2	0.85	1
$32.00	Aug 28	1.16	2.29	$1.73	65.3%	32	0.77	--
$33.50	Sep 4	3.00	3.25	$3.13	8.0%	2	0.75	--
$35.00	Sep 18	4.75	5.05	$4.90	6.1%	1	0.72	514

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 41.5K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	1.02	1.20	$1.11	16.2%	5.4K	0.72	9.8K
$31.00	Aug 28	0.50	0.55	$0.53	9.4%	4.6K	0.47	508
$30.00	Sep 18	2.63	2.70	$2.67	2.6%	2.5K	0.59	12.6K
$33.00	Sep 4	0.57	0.65	$0.61	13.1%	2.2K	0.29	128
$35.00	Sep 18	0.86	0.92	$0.89	6.7%	1.7K	0.28	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 28	0.00	0.03	$0.02	150.0%	3.4K	0.02	1.5K
$30.00	Aug 28	0.25	0.30	$0.28	17.9%	687	0.28	78
$25.00	Sep 18	0.25	0.29	$0.27	14.8%	560	0.10	4.5K
$29.00	Aug 28	0.05	0.11	$0.08	75.0%	548	0.10	12
$28.00	Aug 28	0.01	0.04	$0.03	100.0%	270	0.04	30

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 21.2%, max 35.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Aug 28	Oct 9	87.7%	64.6%	35.7%	262	80
$29.50	Aug 28	Sep 25	90.5%	69.3%	30.5%	805	445
$30.00	Aug 28	Oct 2	90.2%	70.5%	27.9%	5.5K	9.8K
$31.00	Aug 28	Oct 2	86.3%	72.6%	18.9%	4.7K	532
$30.50	Aug 28	Oct 9	89.8%	84.5%	6.2%	1.2K	7.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Aug 28	Oct 2	90.2%	70.5%	27.9%	693	78
$29.50	Aug 28	Oct 9	90.5%	75.3%	20.2%	149	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 1.20, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$30.50	Oct 9	$1.59	$1.91	$1.59	72%	1.20	$28.59
$25.50	$26.00	Sep 11	$0.15	$0.35	$0.15	91%	2.33	$25.65
$26.50	$27.00	Aug 28	$0.27	$0.23	$0.27	98%	0.85	$26.77
$25.50	$26.00	Sep 4	$0.28	$0.22	$0.28	93%	0.79	$25.78
$26.50	$27.00	Sep 4	$0.28	$0.22	$0.28	92%	0.79	$26.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$29.50	Oct 9	$0.66	$1.84	$0.66	52%	2.79	$31.34
$30.50	$30.00	Sep 25	$0.16	$0.34	$0.16	44%	2.12	$30.34
$32.50	$32.00	Sep 11	$0.25	$0.25	$0.25	62%	1.00	$32.25
$30.50	$30.00	Sep 11	$0.17	$0.33	$0.17	44%	1.94	$30.33
$31.00	$30.50	Aug 28	$0.22	$0.28	$0.22	53%	1.27	$30.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.87, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$33.00	Sep 25	$0.26	$0.26	$0.24	56%	1.08	$32.76
$32.00	$32.50	Aug 28	$0.12	$0.12	$0.38	77%	0.32	$32.12
$31.50	$32.00	Sep 18	$0.24	$0.24	$0.26	51%	0.92	$31.74
$31.00	$31.50	Sep 4	$0.24	$0.24	$0.26	50%	0.92	$31.24
$32.00	$32.50	Sep 11	$0.20	$0.20	$0.30	58%	0.67	$32.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$26.50	Oct 9	$0.93	$0.93	$1.07	63%	0.87	$27.57
$29.00	$28.00	Sep 25	$0.44	$0.44	$0.56	66%	0.79	$28.56
$30.00	$29.00	Sep 11	$0.46	$0.46	$0.54	60%	0.85	$29.54
$30.00	$29.50	Sep 25	$0.30	$0.30	$0.20	59%	1.50	$29.70
$30.00	$29.00	Oct 2	$0.47	$0.47	$0.53	60%	0.89	$29.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.70, cheapest $0.72)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Aug 28	Sep 4	$0.72	89.8%	73.7%
$31.50	Aug 28	Sep 4	$0.74	87.7%	74.6%
$31.00	Aug 28	Sep 4	$0.79	86.3%	75.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Aug 28	Sep 4	$0.73	89.8%	73.7%
$31.00	Aug 28	Sep 4	$0.78	86.3%	75.8%
$31.50	Sep 11	Sep 18	$0.44	70.1%	76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 3.89% of stock, avg 12.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Aug 28	$0.53	$0.67	$1.20	$29.80	$32.20	3.89%
$30.50	Aug 28	$0.81	$0.45	$1.26	$29.24	$31.76	4.09%
$30.00	Aug 28	$1.11	$0.28	$1.39	$28.61	$31.39	4.51%
$29.50	Aug 28	$1.54	$0.16	$1.70	$27.80	$31.20	5.51%
$32.00	Aug 28	$0.23	$1.73	$1.96	$30.04	$33.96	6.36%
$29.00	Aug 28	$2.00	$0.08	$2.08	$26.92	$31.08	6.74%
$32.50	Aug 28	$0.11	$2.17	$2.28	$30.22	$34.78	7.39%
$28.50	Aug 28	$2.40	$0.05	$2.45	$26.05	$30.95	7.94%
$30.50	Sep 4	$1.53	$1.18	$2.71	$27.79	$33.21	8.79%
$30.00	Sep 4	$1.78	$0.97	$2.75	$27.25	$32.75	8.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.42% of stock, avg 8.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$28.50	Aug 28	$0.08	$0.05	$0.13	$28.37	$33.13
$33.00	$29.00	Aug 28	$0.08	$0.08	$0.16	$28.84	$33.16
$32.50	$28.50	Aug 28	$0.11	$0.05	$0.16	$28.34	$32.66
$32.50	$29.00	Aug 28	$0.11	$0.08	$0.19	$28.81	$32.69
$33.00	$29.50	Aug 28	$0.08	$0.16	$0.24	$29.26	$33.24
$32.50	$29.50	Aug 28	$0.11	$0.16	$0.27	$29.23	$32.77
$32.00	$28.50	Aug 28	$0.23	$0.05	$0.28	$28.22	$32.28
$32.00	$29.00	Aug 28	$0.23	$0.08	$0.31	$28.69	$32.31
$32.00	$29.50	Aug 28	$0.23	$0.16	$0.39	$29.11	$32.39
$33.00	$30.00	Aug 28	$0.08	$0.28	$0.36	$29.64	$33.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 0.72, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	34/34	Sep 4	$0.21	$0.29	57%	0.72	$27.79	$33.71
29/30	34/34	Sep 4	$0.28	$0.22	43%	1.27	$29.22	$33.78
30/30	32/32	Aug 28	$0.24	$0.26	49%	0.92	$29.76	$32.24
28/28	32/33	Sep 4	$0.24	$0.26	48%	0.92	$27.76	$32.74
29/30	32/33	Sep 4	$0.31	$0.19	34%	1.63	$29.19	$32.81
28/29	34/34	Sep 4	$0.23	$0.27	48%	0.85	$28.77	$33.73
28/29	32/33	Sep 4	$0.26	$0.24	39%	1.08	$28.74	$32.76
30/30	32/32	Aug 28	$0.23	$0.27	38%	0.85	$29.77	$31.73
25/26	34/35	Sep 18	$0.38	$0.62	54%	0.61	$25.12	$34.38
26/26	34/35	Sep 11	$0.28	$0.72	59%	0.39	$26.22	$34.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Sep 18	$0.05	$0.95	11%	19.00
$33.00	$34.00	$35.00	Sep 11	$0.06	$0.94	13%	15.67
$31.00	$31.50	$32.00	Aug 28	$0.08	$0.42	24%	5.25
$30.50	$31.00	$31.50	Aug 28	$0.09	$0.41	26%	4.56
$33.00	$34.00	$35.00	Oct 2	$0.07	$0.93	9%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Aug 28	$0.05	$0.45	25%	9.00
$29.00	$29.50	$30.00	Sep 4	$0.05	$0.45	12%	9.00
$28.50	$29.00	$29.50	Aug 28	$0.05	$0.45	11%	9.00
$31.00	$32.00	$33.00	Sep 4	$0.14	$0.86	21%	6.14
$28.00	$28.50	$29.00	Sep 4	$0.05	$0.45	9%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-1.57, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$30.50	1:2	Oct 9	-$1.57	$1.93
$31.00	$31.50	1:2	Aug 28	-$0.15	$0.35
$33.00	$35.00	1:2	Sep 25	-$0.64	$1.36
$30.50	$31.00	1:2	Aug 28	-$0.25	$0.25
$31.50	$32.00	1:2	Aug 28	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$26.50	1:2	Oct 9	-$0.14	$1.86
$35.00	$32.50	1:2	Sep 18	-$1.46	$1.04
$30.50	$30.00	1:2	Aug 28	-$0.11	$0.39
$31.00	$30.50	1:2	Aug 28	-$0.23	$0.27
$26.50	$26.00	1:2	Sep 4	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.98%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$2.46	0.46	3.8%	7.98%	11.74%	7	--
$32.00	Oct 2	$2.16	0.48	3.8%	7.00%	10.77%	26	56
$33.00	Oct 2	$1.72	0.43	7.0%	5.58%	12.58%	2	31
$31.00	Oct 2	$2.56	0.54	0.5%	8.30%	8.82%	109	24
$35.00	Oct 2	$1.26	0.33	13.5%	4.09%	17.57%	271	76
$34.00	Oct 2	$1.42	0.38	10.2%	4.60%	14.85%	14	3
$32.50	Sep 25	$1.71	0.44	5.4%	5.54%	10.93%	15	29
$32.00	Sep 25	$1.90	0.46	3.8%	6.16%	9.92%	79	71
$31.50	Sep 25	$2.09	0.49	2.1%	6.78%	8.92%	15	8
$31.00	Sep 25	$2.23	0.53	0.5%	7.23%	7.75%	12	179

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 48,063

Total Puts 14,073

Put/Call Ratio 0.29

Net Difference 33,990

Prior's Put/Call Breakdown

Total Calls 18,827

Total Puts 18,417

Put/Call Ratio 1.00

Net Difference 410

Prior 7-Day Put/Call Summary

Total Calls 259,899

Total Puts 85,711

Average Put/Call Ratio 0.40

Ratio Trend Falling

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