FIG - Options Database

FIG

FIGMA INC A

$30.87 +14.19%

(8/27 14:00) ◀

Thursday, August 27, 2026 (3:00pm)

▶ (8/27 16:00)

◀ 8/27 15:00 ▶

Option Volume

Detail

ℹ

Current (08/27 3:00pm) 75,389

Calls: 54,734 (73%)

Puts: 20,655 (27%)

Prior --

Calls: 38,342 (76%)

Puts: 12,122 (24%)

Current vs Prior +0.00%

Calls: +42.75% (Calls)

Puts: +70.39% (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 +43.70%

Calls: +36.99%

Puts: +65.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 3:00pm) $18.32M

Calls: $15.69M (86%)

Puts: $2.63M (14%)

Prior --

Calls: $5.33M (73%)

Puts: $1.93M (27%)

Current vs Prior +0.00%

Calls: +194.19%

Puts: +36.44%

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 +145.48%

Calls: +178.65%

Puts: +43.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 3:00pm) 0.38

Prior 1.00

Current vs Prior -62.26%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +13.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 3:00pm) 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 4.34% | 9.72%15.00% | 21.19%

Prior 15.39% | 17.65%20.31% | 27.56%

Current vs Prior -71.80% | -44.95%-26.15% | -23.12%

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

Current vs 7-Day Avg -67.15% | -42.98%-13.76% | -19.40%

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

Current vs 7-Day Eod -71.80% | -44.95%-4.61% | -2.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.68% | 10.29%

Calls: 41.18% | 11.54%

Puts: 18.18% | 9.03%

Prior 8.87% | 10.71%

Calls: 8.56% | 12.60%

Puts: 9.18% | 8.82%

Current vs Prior +234.61% | -3.92%

Prior 7-Day Avg 18.19% | 15.39%

Calls: 14.59% | 12.58%

Puts: 21.79% | 18.19%

Current vs 7-Day Avg +63.18% | -33.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($15.69M) vs puts ($2.63M). Dollar volume significantly above 7-day average (145% higher). Extreme bullish P/C ratio of 0.38 - heavy call buying (54,734 calls vs 20,655 puts). P/C ratio dropping 62% - 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
15:00	BULLISH	BULLISH	BULLISH
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 58 of results (avg 7.2%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	1.55	1.61	$1.58	3.8%	82	0.42	14
$31.00	Sep 11	1.70	1.77	$1.74	4.0%	86	0.52	180
$31.00	Sep 18	2.14	2.23	$2.19	4.1%	172	0.53	12
$32.00	Sep 18	1.73	1.81	$1.77	4.5%	120	0.46	45
$31.50	Sep 18	1.93	2.02	$1.98	4.5%	9	0.49	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 18	2.78	2.91	$2.85	4.6%	81	0.54	--
$35.00	Sep 18	4.80	5.05	$4.93	5.1%	2	0.72	514
$31.50	Sep 18	2.48	2.61	$2.55	5.1%	2	0.51	--
$32.00	Sep 25	2.99	3.15	$3.07	5.2%	11	0.53	--
$33.00	Sep 25	3.60	3.80	$3.70	5.4%	10	0.59	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.73, cheapest $0.49)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	0.45	0.52	$0.49	14.3%	5.6K	0.46	508
$35.00	Sep 4	0.26	0.30	$0.28	14.3%	779	0.16	373
$33.00	Sep 4	0.53	0.64	$0.59	18.6%	2.8K	0.29	128
$32.50	Sep 4	0.66	0.80	$0.73	19.2%	370	0.34	39
$32.00	Sep 4	0.86	0.98	$0.92	13.0%	1.5K	0.40	283

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	0.60	0.72	$0.66	18.2%	67	0.54	1
$30.00	Sep 4	0.91	1.02	$0.97	11.3%	334	0.38	41
$27.50	Sep 11	0.44	0.51	$0.48	14.6%	11	0.19	41
$28.00	Sep 11	0.58	0.62	$0.60	6.7%	276	0.22	27
$28.50	Sep 11	0.70	0.77	$0.74	9.5%	9	0.26	15

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	5.50	6.20	$5.85	12.0%	76	1.00	617
$26.50	Aug 28	3.95	4.55	$4.25	14.1%	10	1.00	253
$27.00	Aug 28	3.70	4.00	$3.85	7.8%	655	1.00	1.8K
$28.00	Aug 28	2.80	3.00	$2.90	6.9%	1.7K	0.95	2.0K
$27.50	Aug 28	3.20	3.65	$3.43	13.1%	365	0.94	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	0.85	1
$32.00	Aug 28	0.88	3.25	$2.07	114.5%	32	0.78	--
$33.50	Sep 4	3.00	3.20	$3.10	6.5%	2	0.75	--
$35.00	Sep 18	4.80	5.05	$4.93	5.1%	2	0.72	514

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 51.0K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	0.45	0.52	$0.49	14.3%	5.6K	0.46	508
$30.00	Aug 28	1.00	1.20	$1.10	18.2%	5.4K	0.73	9.8K
$33.00	Sep 4	0.53	0.64	$0.59	18.6%	2.8K	0.29	128
$30.00	Sep 18	2.57	2.72	$2.65	5.7%	2.8K	0.60	12.6K
$35.00	Sep 18	0.83	0.92	$0.88	10.2%	1.8K	0.28	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%	3.8K	0.03	1.5K
$25.00	Sep 18	0.25	0.31	$0.28	21.4%	1.6K	0.10	4.5K
$30.50	Aug 28	0.40	0.50	$0.45	22.2%	1.5K	0.41	4
$30.00	Aug 28	0.20	0.28	$0.24	33.3%	991	0.27	78
$29.00	Aug 28	0.04	0.12	$0.08	100.0%	766	0.11	12

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 20.3%, max 36.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Aug 28	Oct 9	88.1%	64.8%	36.0%	411	80
$29.50	Aug 28	Oct 2	91.4%	69.7%	31.0%	848	409
$30.00	Aug 28	Oct 2	85.6%	69.5%	23.3%	5.5K	9.8K
$31.00	Aug 28	Oct 2	86.1%	71.9%	19.7%	5.8K	532
$30.50	Aug 28	Oct 9	91.0%	87.2%	4.4%	1.2K	7.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Aug 28	Oct 2	85.6%	69.5%	23.3%	1.0K	78
$29.50	Aug 28	Oct 9	91.4%	75.6%	20.8%	375	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 1.36, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$30.50	Oct 9	$1.48	$2.02	$1.48	72%	1.36	$28.48
$26.50	$27.00	Sep 25	$0.19	$0.31	$0.19	81%	1.63	$26.69
$27.00	$27.50	Sep 18	$0.19	$0.31	$0.19	80%	1.63	$27.19
$28.00	$28.50	Sep 18	$0.17	$0.33	$0.17	74%	1.94	$28.17
$27.50	$28.00	Sep 25	$0.22	$0.28	$0.22	75%	1.27	$27.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$29.50	Oct 9	$0.61	$1.89	$0.61	53%	3.10	$31.39
$32.50	$32.00	Aug 28	$0.10	$0.40	$0.10	85%	4.00	$32.40
$33.50	$33.00	Sep 4	$0.27	$0.23	$0.27	75%	0.85	$33.23
$31.00	$30.50	Aug 28	$0.21	$0.29	$0.21	54%	1.38	$30.79
$32.50	$32.00	Sep 11	$0.28	$0.22	$0.28	61%	0.79	$32.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.38, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Sep 11	$0.26	$0.26	$0.24	52%	1.08	$31.76
$32.00	$32.50	Sep 4	$0.19	$0.19	$0.31	60%	0.61	$32.19
$31.50	$32.00	Aug 28	$0.13	$0.13	$0.37	67%	0.35	$31.63
$31.00	$31.50	Sep 4	$0.24	$0.24	$0.26	49%	0.92	$31.24
$31.00	$31.50	Aug 28	$0.18	$0.18	$0.32	54%	0.56	$31.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Sep 4	$0.29	$0.29	$0.21	82%	1.38	$27.21
$25.50	$25.00	Sep 18	$0.23	$0.23	$0.27	85%	0.85	$25.27
$28.50	$26.50	Oct 9	$0.74	$0.74	$1.26	63%	0.59	$27.76
$29.00	$28.00	Sep 25	$0.42	$0.42	$0.58	66%	0.72	$28.58
$25.50	$25.00	Oct 2	$0.18	$0.18	$0.32	83%	0.56	$25.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.74, cheapest $0.72)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Aug 28	Sep 4	$0.88	91.0%	73.5%
$31.50	Aug 28	Sep 4	$0.78	88.1%	75.0%
$31.00	Aug 28	Sep 4	$0.84	86.1%	76.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Aug 28	Sep 4	$0.72	91.0%	73.5%
$31.00	Aug 28	Sep 4	$0.78	86.1%	76.2%
$31.50	Sep 11	Sep 18	$0.47	71.0%	74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.66% of stock, avg 12.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Aug 28	$0.68	$0.45	$1.13	$29.37	$31.63	3.66%
$31.00	Aug 28	$0.49	$0.66	$1.15	$29.85	$32.15	3.73%
$30.00	Aug 28	$1.10	$0.24	$1.34	$28.66	$31.34	4.34%
$29.50	Aug 28	$1.50	$0.15	$1.65	$27.85	$31.15	5.34%
$29.00	Aug 28	$1.94	$0.08	$2.02	$26.98	$31.02	6.54%
$32.00	Aug 28	$0.18	$2.07	$2.25	$29.75	$34.25	7.29%
$32.50	Aug 28	$0.12	$2.17	$2.29	$30.21	$34.79	7.42%
$28.50	Aug 28	$2.39	$0.08	$2.47	$26.03	$30.97	8.00%
$30.50	Sep 4	$1.56	$1.17	$2.73	$27.77	$33.23	8.84%
$31.00	Sep 4	$1.33	$1.44	$2.77	$28.23	$33.77	8.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.52% of stock, avg 8.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.00	Aug 28	$0.08	$0.08	$0.16	$28.84	$33.16
$33.00	$28.50	Aug 28	$0.08	$0.08	$0.16	$28.34	$33.16
$32.50	$29.00	Aug 28	$0.12	$0.08	$0.20	$28.80	$32.70
$32.50	$28.50	Aug 28	$0.12	$0.08	$0.20	$28.30	$32.70
$33.00	$29.50	Aug 28	$0.08	$0.15	$0.23	$29.27	$33.23
$32.50	$29.50	Aug 28	$0.12	$0.15	$0.27	$29.23	$32.77
$32.00	$29.00	Aug 28	$0.18	$0.08	$0.26	$28.74	$32.26
$32.00	$28.50	Aug 28	$0.18	$0.08	$0.26	$28.24	$32.26
$32.00	$29.50	Aug 28	$0.18	$0.15	$0.33	$29.17	$32.33
$33.00	$30.00	Aug 28	$0.08	$0.24	$0.32	$29.68	$33.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.96, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	34/35	Sep 18	$0.49	$0.51	52%	0.96	$25.01	$34.49
28/29	32/33	Sep 4	$0.31	$0.19	39%	1.63	$28.69	$32.81
29/30	32/33	Sep 4	$0.28	$0.22	34%	1.27	$29.22	$32.78
25/26	34/35	Sep 11	$0.27	$0.73	62%	0.37	$25.23	$34.27
25/26	33/34	Sep 11	$0.34	$0.66	55%	0.52	$25.16	$33.34
26/27	34/35	Sep 18	$0.40	$0.60	47%	0.67	$26.60	$34.40
26/26	34/35	Sep 11	$0.27	$0.73	58%	0.37	$26.23	$34.27
26/26	33/34	Sep 11	$0.34	$0.66	51%	0.52	$26.16	$33.34
28/28	34/35	Sep 18	$0.44	$0.56	41%	0.79	$27.56	$34.44
28/29	34/35	Sep 18	$0.50	$0.50	34%	1.00	$28.50	$34.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 2	$0.06	$0.94	11%	15.67
$33.00	$34.00	$35.00	Sep 11	$0.07	$0.93	13%	13.29
$31.50	$32.00	$32.50	Aug 28	$0.07	$0.43	18%	6.14
$32.00	$32.50	$33.00	Sep 4	$0.05	$0.45	10%	9.00
$32.50	$33.00	$33.50	Sep 4	$0.05	$0.45	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Sep 18	$0.05	$0.45	7%	9.00
$30.00	$30.50	$31.00	Sep 4	$0.07	$0.43	12%	6.14
$28.00	$28.50	$29.00	Sep 4	$0.07	$0.43	10%	6.14
$29.00	$29.50	$30.00	Sep 25	$0.06	$0.44	6%	7.33
$28.50	$29.00	$29.50	Aug 28	$0.07	$0.43	9%	6.14

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 $-1.79, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$30.50	1:2	Oct 9	-$1.79	$1.71
$33.00	$35.00	1:2	Sep 25	-$0.57	$1.43
$30.00	$30.50	1:2	Aug 28	-$0.26	$0.24
$31.00	$31.50	1:2	Aug 28	-$0.13	$0.37
$32.00	$32.50	1:2	Aug 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$26.50	1:2	Oct 9	-$0.32	$1.68
$35.00	$32.50	1:2	Sep 18	-$1.51	$0.99
$30.00	$29.50	1:2	Aug 28	-$0.06	$0.44
$25.50	$25.00	1:2	Sep 18	-$0.05	$0.45
$31.00	$30.50	1:2	Aug 28	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.77%, avg 3.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$2.40	0.45	3.7%	7.77%	11.44%	7	--
$33.00	Oct 2	$1.77	0.42	6.9%	5.73%	12.63%	6	31
$32.00	Oct 2	$2.05	0.48	3.7%	6.64%	10.30%	27	56
$34.00	Oct 2	$1.39	0.37	10.1%	4.50%	14.64%	16	3
$31.00	Oct 2	$2.47	0.53	0.4%	8.00%	8.42%	110	24
$32.50	Sep 25	$1.75	0.44	5.3%	5.67%	10.95%	26	29
$35.00	Oct 2	$1.14	0.32	13.4%	3.69%	17.07%	312	76
$32.00	Sep 25	$1.90	0.47	3.7%	6.15%	9.82%	134	71
$33.00	Sep 25	$1.54	0.41	6.9%	4.99%	11.89%	129	158
$31.50	Sep 25	$2.06	0.50	2.0%	6.67%	8.71%	26	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 54,734

Total Puts 20,655

Put/Call Ratio 0.38

Net Difference 34,079

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