FIG - Options Database

FIG

FIGMA INC A

$30.82 +14.02%

(8/27 13:00) ◀

Thursday, August 27, 2026 (2:00pm)

▶ (8/27 15:00)

◀ 8/27 14:00 ▶

Option Volume

Detail

ℹ

Current (08/27 2:00pm) 68,780

Calls: 51,366 (75%)

Puts: 17,414 (25%)

Prior --

Calls: 38,342 (76%)

Puts: 12,122 (24%)

Current vs Prior +0.00%

Calls: +33.97% (Calls)

Puts: +43.66% (Puts)

Prior 7-Day Total 367,250

Calls: 279,677 (76%)

Puts: 87,573 (24%)

Prior 7-Day Average 52,464

Calls: 39,953 (76%)

Puts: 12,510 (24%)

Current vs Prior 7-Day Avg +31.10%

Calls: +28.56%

Puts: +39.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 2:00pm) $16.53M

Calls: $14.56M (88%)

Puts: $1.97M (12%)

Prior --

Calls: $5.33M (73%)

Puts: $1.93M (27%)

Current vs Prior +0.00%

Calls: +172.90%

Puts: +2.16%

Prior 7-Day Total $52.25M

Calls: $39.42M (75%)

Puts: $12.83M (25%)

Prior 7-Day Average $7.46M

Calls: $5.63M (75%)

Puts: $1.83M (25%)

Current vs Prior 7-Day Avg +121.41%

Calls: +158.48%

Puts: +7.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 2:00pm) 0.34

Prior 1.00

Current vs Prior -66.10%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +1.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 2:00pm) 357,677

Calls: 234,498 (66%)

Puts: 123,179 (34%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,103,256

Calls: 2,053,235 (66%)

Puts: 1,050,021 (34%)

Prior 7-Day Average 443,322

Calls: 293,319 (66%)

Puts: 150,003 (34%)

Current vs Prior 7-Day Avg -19.32%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.80% | 9.54%14.99% | 21.06%

Prior 15.39% | 17.65%20.31% | 27.56%

Current vs Prior -68.80% | -45.96%-26.19% | -23.58%

Prior 7-Day Avg 13.21% | 17.04%17.39% | 26.28%

Current vs 7-Day Avg -63.66% | -44.03%-13.81% | -19.88%

Prior 7-Day Eod 15.39% | 17.65%15.72% | 21.68%

Current vs 7-Day Eod -68.80% | -45.96%-4.66% | -2.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.66% | 12.57%

Calls: 28.57% | 14.19%

Puts: 26.76% | 10.96%

Prior 8.87% | 10.71%

Calls: 8.56% | 12.60%

Puts: 9.18% | 8.82%

Current vs Prior +211.84% | +17.37%

Prior 7-Day Avg 18.19% | 15.39%

Calls: 14.59% | 12.58%

Puts: 21.79% | 18.19%

Current vs 7-Day Avg +52.07% | -18.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($14.56M) vs puts ($1.97M). Dollar volume significantly above 7-day average (121% higher). Extreme bullish P/C ratio of 0.34 - heavy call buying (51,366 calls vs 17,414 puts). P/C ratio dropping 66% - 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 BULLISH

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
14:00	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 43 of results (avg 7.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	6.10	6.20	$6.15	1.6%	813	0.88	12.8K
$32.00	Sep 18	1.71	1.79	$1.75	4.6%	103	0.45	45
$31.50	Sep 18	1.90	1.99	$1.94	4.6%	9	0.49	--
$29.00	Sep 18	3.10	3.25	$3.18	4.7%	129	0.66	80
$30.00	Sep 18	2.55	2.68	$2.62	5.0%	2.5K	0.59	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	2.82	2.95	$2.89	4.5%	80	0.55	--
$31.00	Sep 18	2.25	2.36	$2.30	4.8%	16	0.48	--
$35.00	Sep 18	4.85	5.10	$4.97	5.0%	2	0.73	514
$30.50	Sep 18	1.97	2.09	$2.03	5.9%	12	0.45	--
$35.00	Sep 25	5.05	5.40	$5.23	6.7%	3	0.70	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.71, cheapest $0.51)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	0.48	0.54	$0.51	11.8%	5.1K	0.46	508
$35.00	Sep 4	0.26	0.30	$0.28	14.3%	730	0.15	373
$33.50	Sep 4	0.44	0.53	$0.49	18.4%	33	0.25	13
$33.00	Sep 4	0.54	0.62	$0.58	13.8%	2.8K	0.29	128
$32.50	Sep 4	0.65	0.78	$0.72	18.1%	354	0.33	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 4	0.53	0.63	$0.58	17.2%	151	0.27	62
$29.50	Sep 4	0.68	0.81	$0.75	17.3%	183	0.33	1
$27.50	Sep 11	0.44	0.52	$0.48	16.7%	11	0.19	41
$30.00	Sep 4	0.91	1.04	$0.98	13.3%	274	0.39	41
$28.00	Sep 11	0.57	0.65	$0.61	13.1%	223	0.23	27

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	5.50	6.00	$5.75	8.7%	68	1.00	617
$26.00	Aug 28	4.45	5.00	$4.72	11.7%	315	1.00	534
$26.50	Aug 28	3.70	4.60	$4.15	21.7%	10	1.00	253
$27.00	Aug 28	3.55	4.00	$3.78	11.9%	654	1.00	1.8K
$27.50	Aug 28	3.15	3.45	$3.30	9.1%	362	1.00	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 28	3.85	5.20	$4.53	29.8%	2	0.98	10
$32.50	Aug 28	1.50	2.85	$2.17	62.2%	2	0.86	1
$32.00	Aug 28	1.16	2.29	$1.73	65.3%	32	0.78	--
$33.50	Sep 4	3.00	3.35	$3.18	11.0%	2	0.75	--
$35.00	Sep 18	4.85	5.10	$4.97	5.0%	2	0.73	514

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 46.7K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.99	1.15	$1.07	15.0%	5.4K	0.71	9.8K
$31.00	Aug 28	0.48	0.54	$0.51	11.8%	5.1K	0.46	508
$33.00	Sep 4	0.54	0.62	$0.58	13.8%	2.8K	0.29	128
$30.00	Sep 18	2.55	2.68	$2.62	5.0%	2.5K	0.59	12.6K
$35.00	Sep 18	0.81	0.89	$0.85	9.4%	1.8K	0.27	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 28	0.01	0.03	$0.02	100.0%	3.5K	0.03	1.5K
$30.50	Aug 28	0.45	0.60	$0.53	28.3%	1.4K	0.42	4
$30.00	Aug 28	0.25	0.35	$0.30	33.3%	925	0.29	78
$29.00	Aug 28	0.04	0.15	$0.10	110.0%	753	0.12	12
$25.00	Sep 18	0.29	0.38	$0.34	26.5%	570	0.11	4.5K

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 25.3%, max 37.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Aug 28	Oct 2	93.5%	67.9%	37.7%	5.5K	9.8K
$29.50	Aug 28	Sep 25	92.1%	69.8%	31.9%	817	445
$31.50	Aug 28	Oct 9	81.8%	64.5%	26.7%	328	80
$31.00	Aug 28	Oct 2	89.6%	71.9%	24.6%	5.2K	532
$30.50	Aug 28	Oct 9	99.4%	84.8%	17.2%	1.2K	7.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Aug 28	Oct 2	93.5%	67.9%	37.8%	948	78
$29.50	Aug 28	Oct 9	92.1%	75.6%	21.9%	351	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 1.22, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$30.50	Oct 9	$1.58	$1.92	$1.58	72%	1.22	$28.58
$25.00	$25.50	Sep 11	$0.17	$0.33	$0.17	93%	1.94	$25.17
$28.50	$29.00	Sep 18	$0.13	$0.37	$0.13	70%	2.85	$28.63
$26.50	$27.00	Sep 18	$0.22	$0.28	$0.22	82%	1.27	$26.72
$26.50	$27.00	Sep 25	$0.22	$0.28	$0.22	81%	1.27	$26.72

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	53%	2.79	$31.34
$33.00	$32.50	Sep 11	$0.25	$0.25	$0.25	66%	1.00	$32.75
$31.00	$30.50	Aug 28	$0.18	$0.32	$0.18	54%	1.78	$30.82
$32.00	$31.50	Sep 18	$0.23	$0.27	$0.23	55%	1.17	$31.77
$29.50	$29.00	Sep 18	$0.16	$0.34	$0.16	37%	2.12	$29.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.57, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$31.50	Aug 28	$0.23	$0.23	$0.27	54%	0.85	$31.23
$31.00	$31.50	Sep 25	$0.27	$0.27	$0.23	47%	1.17	$31.27
$31.00	$31.50	Sep 18	$0.26	$0.26	$0.24	48%	1.08	$31.26
$31.00	$31.50	Sep 11	$0.25	$0.25	$0.25	48%	1.00	$31.25
$31.50	$32.00	Sep 11	$0.22	$0.22	$0.28	53%	0.79	$31.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$26.50	Oct 9	$0.73	$0.73	$1.27	63%	0.57	$27.77
$29.00	$28.00	Sep 25	$0.43	$0.43	$0.57	66%	0.75	$28.57
$29.00	$28.50	Sep 18	$0.28	$0.28	$0.22	66%	1.27	$28.72
$26.50	$26.00	Oct 2	$0.19	$0.19	$0.31	78%	0.61	$26.31
$28.50	$28.00	Oct 2	$0.23	$0.23	$0.27	68%	0.85	$28.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.69, cheapest $0.71)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Aug 28	Sep 4	$0.71	99.4%	72.2%
$31.00	Aug 28	Sep 4	$0.76	89.6%	75.0%
$31.50	Aug 28	Sep 4	$0.76	81.8%	74.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Aug 28	Sep 4	$0.65	99.4%	72.2%
$31.00	Aug 28	Sep 4	$0.75	89.6%	75.0%
$31.50	Sep 11	Sep 18	$0.51	70.1%	74.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.96% of stock, avg 12.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Aug 28	$0.51	$0.71	$1.22	$29.78	$32.22	3.96%
$30.50	Aug 28	$0.77	$0.53	$1.30	$29.20	$31.80	4.22%
$30.00	Aug 28	$1.07	$0.30	$1.37	$28.63	$31.37	4.45%
$29.50	Aug 28	$1.41	$0.17	$1.58	$27.92	$31.08	5.13%
$32.00	Aug 28	$0.18	$1.73	$1.91	$30.09	$33.91	6.20%
$29.00	Aug 28	$1.95	$0.10	$2.05	$26.95	$31.05	6.65%
$32.50	Aug 28	$0.10	$2.17	$2.27	$30.23	$34.77	7.37%
$28.50	Aug 28	$2.38	$0.07	$2.45	$26.05	$30.95	7.95%
$30.50	Sep 4	$1.48	$1.18	$2.66	$27.84	$33.16	8.63%
$31.00	Sep 4	$1.27	$1.46	$2.73	$28.27	$33.73	8.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.42% of stock, avg 8.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$28.50	Aug 28	$0.06	$0.07	$0.13	$28.37	$33.13
$33.00	$29.00	Aug 28	$0.06	$0.10	$0.16	$28.84	$33.16
$32.50	$28.50	Aug 28	$0.10	$0.07	$0.17	$28.33	$32.67
$32.50	$29.00	Aug 28	$0.10	$0.10	$0.20	$28.80	$32.70
$33.00	$29.50	Aug 28	$0.06	$0.17	$0.23	$29.27	$33.23
$32.50	$29.50	Aug 28	$0.10	$0.17	$0.27	$29.23	$32.77
$32.00	$28.50	Aug 28	$0.18	$0.07	$0.25	$28.25	$32.25
$32.00	$29.00	Aug 28	$0.18	$0.10	$0.28	$28.72	$32.28
$32.00	$29.50	Aug 28	$0.18	$0.17	$0.35	$29.15	$32.35
$33.00	$30.00	Aug 28	$0.06	$0.30	$0.36	$29.64	$33.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	32/33	Sep 4	$0.25	$0.25	52%	1.00	$27.25	$32.75
28/28	32/33	Sep 4	$0.26	$0.24	45%	1.08	$28.24	$32.76
29/30	32/33	Sep 4	$0.31	$0.19	34%	1.63	$29.19	$32.81
28/29	32/33	Sep 4	$0.28	$0.22	40%	1.27	$28.72	$32.78
30/30	32/32	Aug 28	$0.23	$0.27	39%	0.85	$29.77	$31.73
28/29	34/35	Sep 18	$0.54	$0.46	34%	1.17	$28.46	$34.54
26/26	34/35	Sep 18	$0.37	$0.63	50%	0.59	$26.13	$34.37
26/26	33/34	Sep 11	$0.34	$0.66	52%	0.52	$26.16	$33.34
26/27	34/35	Sep 18	$0.39	$0.61	47%	0.64	$26.61	$34.39
28/28	34/35	Sep 18	$0.45	$0.55	41%	0.82	$27.55	$34.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 2	$0.06	$0.94	12%	15.67
$33.00	$34.00	$35.00	Sep 11	$0.08	$0.92	13%	11.50
$32.50	$33.00	$33.50	Sep 4	$0.05	$0.45	9%	9.00
$31.50	$32.00	$32.50	Sep 11	$0.05	$0.45	9%	9.00
$31.00	$31.50	$32.00	Sep 4	$0.06	$0.44	11%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Aug 28	$0.06	$0.44	18%	7.33
$31.00	$32.00	$33.00	Sep 4	$0.14	$0.86	21%	6.14
$29.00	$29.50	$30.00	Sep 4	$0.06	$0.44	11%	7.33
$29.50	$30.00	$30.50	Aug 28	$0.10	$0.40	23%	4.00
$27.00	$27.50	$28.00	Sep 18	$0.06	$0.44	7%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-1.59, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$30.50	1:2	Oct 9	-$1.59	$1.91
$33.00	$35.00	1:2	Sep 25	-$0.49	$1.51
$31.00	$31.50	1:2	Aug 28	-$0.05	$0.45
$31.50	$32.00	1:2	Aug 28	-$0.08	$0.42
$30.50	$31.00	1:2	Aug 28	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Sep 18	-$1.47	$1.03
$28.50	$26.50	1:2	Oct 9	-$0.39	$1.61
$30.50	$30.00	1:2	Aug 28	-$0.07	$0.43
$27.50	$27.00	1:2	Sep 4	-$0.06	$0.44
$35.00	$32.50	1:2	Sep 25	-$1.67	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.66%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$2.36	0.45	3.8%	7.66%	11.49%	7	--
$33.00	Oct 2	$1.73	0.42	7.1%	5.61%	12.69%	4	31
$32.00	Oct 2	$2.08	0.47	3.8%	6.75%	10.58%	26	56
$35.00	Oct 2	$1.22	0.32	13.6%	3.96%	17.52%	310	76
$34.00	Oct 2	$1.37	0.37	10.3%	4.45%	14.76%	15	3
$31.00	Oct 2	$2.43	0.53	0.6%	7.88%	8.47%	109	24
$32.50	Sep 25	$1.68	0.44	5.5%	5.45%	10.90%	15	29
$33.00	Sep 25	$1.52	0.41	7.1%	4.93%	12.01%	126	158
$32.00	Sep 25	$1.85	0.46	3.8%	6.00%	9.83%	79	71
$31.50	Sep 25	$2.05	0.49	2.2%	6.65%	8.86%	16	8

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 51,366

Total Puts 17,414

Put/Call Ratio 0.34

Net Difference 33,952

Prior's Put/Call Breakdown

Total Calls 38,342

Total Puts 12,122

Put/Call Ratio 1.00

Net Difference 26,220

Prior 7-Day Put/Call Summary

Total Calls 279,677

Total Puts 87,573

Average Put/Call Ratio 0.33

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