FIG - Options Database

FIG

FIGMA INC A

$30.62 +13.28%

(8/27 15:00) ◀

Thursday, August 27, 2026 (4:00pm)

▶ (8/27 18:29)

◀ 8/27 16:00 ▶

Option Volume

Detail

ℹ

Current (08/27 4:00pm) 86,363

Calls: 62,948 (73%)

Puts: 23,415 (27%)

Prior --

Calls: 38,342 (76%)

Puts: 12,122 (24%)

Current vs Prior +0.00%

Calls: +64.18% (Calls)

Puts: +93.16% (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 +64.61%

Calls: +57.55%

Puts: +87.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/27 4:00pm) $20.24M

Calls: $17.21M (85%)

Puts: $3.03M (15%)

Prior --

Calls: $5.33M (73%)

Puts: $1.93M (27%)

Current vs Prior +0.00%

Calls: +222.75%

Puts: +57.14%

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 +171.23%

Calls: +205.70%

Puts: +65.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/27 4:00pm) 0.37

Prior 1.00

Current vs Prior -62.80%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +11.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/27 4:00pm) 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 4.25% | 9.99%15.38% | 21.26%

Prior 15.39% | 17.65%20.31% | 27.56%

Current vs Prior -72.42% | -43.39%-24.26% | -22.85%

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

Current vs 7-Day Avg -67.87% | -41.37%-11.55% | -19.11%

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

Current vs 7-Day Eod -72.42% | -43.39%-2.17% | -1.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.57% | 21.96%

Calls: 23.81% | 27.15%

Puts: 63.33% | 16.77%

Prior 8.87% | 10.71%

Calls: 8.56% | 12.60%

Puts: 9.18% | 8.82%

Current vs Prior +391.21% | +105.04%

Prior 7-Day Avg 18.19% | 15.39%

Calls: 14.59% | 12.58%

Puts: 21.79% | 18.19%

Current vs 7-Day Avg +139.55% | +42.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($17.21M) vs puts ($3.03M). Dollar volume significantly above 7-day average (171% higher). Extreme bullish P/C ratio of 0.37 - heavy call buying (62,948 calls vs 23,415 puts). P/C ratio dropping 63% - 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
16:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 6.5%, best 5.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	2.50	2.65	$2.58	5.8%	2.9K	0.58	12.6K
$25.00	Sep 18	5.75	6.25	$6.00	8.3%	1.4K	0.89	12.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 18	1.33	1.41	$1.37	5.8%	111	0.34	2
$31.50	Sep 18	2.63	2.79	$2.71	5.9%	2	0.52	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.59, cheapest $0.28)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.81	0.97	$0.89	18.0%	2.0K	0.27	6.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.26	0.30	$0.28	14.3%	1.3K	0.31	78
$30.50	Aug 28	0.45	0.50	$0.48	10.4%	1.6K	0.45	4
$25.50	Oct 2	0.64	0.78	$0.71	19.7%	4	0.17	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Aug 28	3.85	4.50	$4.18	15.6%	46	0.99	253
$26.00	Aug 28	4.60	5.10	$4.85	10.3%	321	0.98	534
$25.00	Aug 28	5.40	6.40	$5.90	16.9%	79	0.98	617
$25.50	Aug 28	4.90	5.70	$5.30	15.1%	104	0.97	192
$25.00	Sep 4	5.35	6.40	$5.88	17.9%	176	0.96	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 28	2.89	5.95	$4.42	69.2%	2	1.00	10
$32.50	Aug 28	1.29	2.24	$1.77	53.7%	2	0.90	1
$35.00	Sep 4	4.10	4.85	$4.47	16.8%	1	0.89	4
$32.00	Aug 28	0.88	1.83	$1.36	69.9%	32	0.83	--
$33.50	Sep 4	2.90	3.60	$3.25	21.5%	2	0.76	--

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 58.9K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 28	0.33	0.50	$0.42	40.5%	6.5K	0.41	508
$30.00	Aug 28	0.80	1.16	$0.98	36.7%	5.6K	0.69	9.8K
$33.00	Sep 4	0.49	0.68	$0.59	32.2%	3.1K	0.29	128
$30.00	Sep 18	2.50	2.65	$2.58	5.8%	2.9K	0.58	12.6K
$35.00	Sep 18	0.81	0.97	$0.89	18.0%	2.0K	0.27	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 28	0.01	0.16	$0.09	166.7%	3.8K	0.07	1.5K
$30.50	Aug 28	0.45	0.50	$0.48	10.4%	1.6K	0.45	4
$25.00	Sep 18	0.25	0.38	$0.32	40.6%	1.6K	0.11	4.5K
$30.00	Aug 28	0.26	0.30	$0.28	14.3%	1.3K	0.31	78
$29.00	Aug 28	0.05	0.19	$0.12	116.7%	778	0.14	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 19.1%, max 40.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Aug 28	Oct 9	87.1%	61.9%	40.6%	684	80
$31.00	Aug 28	Oct 2	88.8%	71.1%	24.9%	6.6K	532
$30.00	Aug 28	Oct 2	85.4%	68.5%	24.7%	5.7K	9.8K
$29.50	Aug 28	Oct 2	86.8%	69.9%	24.3%	853	409
$32.00	Aug 28	Oct 9	85.2%	80.5%	5.8%	743	522

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Aug 28	Oct 2	85.4%	68.5%	24.7%	1.3K	78
$29.50	Aug 28	Oct 9	86.8%	82.1%	5.8%	408	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.86, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$30.50	Oct 9	$1.88	$1.62	$1.88	76%	0.86	$28.88
$25.00	$26.00	Sep 18	$0.60	$0.40	$0.60	89%	0.67	$25.60
$32.00	$33.00	Oct 2	$0.22	$0.78	$0.22	48%	3.55	$32.22
$27.50	$28.00	Sep 11	$0.17	$0.33	$0.17	81%	1.94	$27.67
$26.00	$26.50	Sep 11	$0.22	$0.28	$0.22	89%	1.27	$26.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$33.00	Sep 4	$0.16	$0.34	$0.16	76%	2.12	$33.34
$33.00	$32.50	Sep 11	$0.14	$0.36	$0.14	68%	2.57	$32.86
$32.50	$32.00	Sep 4	$0.22	$0.28	$0.22	66%	1.27	$32.28
$31.00	$30.50	Sep 18	$0.17	$0.33	$0.17	49%	1.94	$30.83
$31.00	$30.50	Aug 28	$0.19	$0.31	$0.19	59%	1.63	$30.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 1.50, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Sep 4	$0.16	$0.16	$0.34	81%	0.47	$34.66
$33.00	$34.00	Oct 2	$0.47	$0.47	$0.53	56%	0.89	$33.47
$31.50	$32.00	Sep 11	$0.29	$0.29	$0.21	53%	1.38	$31.79
$32.50	$33.00	Sep 4	$0.19	$0.19	$0.31	66%	0.61	$32.69
$32.50	$33.00	Sep 25	$0.24	$0.24	$0.26	56%	0.92	$32.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Sep 18	$0.30	$0.30	$0.20	69%	1.50	$28.20
$26.00	$25.50	Sep 18	$0.19	$0.19	$0.31	85%	0.61	$25.81
$29.00	$28.00	Sep 25	$0.43	$0.43	$0.57	65%	0.75	$28.57
$29.00	$28.50	Sep 11	$0.26	$0.26	$0.24	68%	1.08	$28.74
$30.00	$29.50	Sep 25	$0.31	$0.31	$0.19	59%	1.63	$29.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.72, cheapest $0.77)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Aug 28	Sep 4	$0.77	88.8%	72.2%
$30.00	Aug 28	Sep 4	$0.69	85.4%	71.5%
$30.50	Aug 28	Sep 4	$0.88	85.0%	75.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Aug 28	Sep 4	$0.88	88.8%	72.2%
$30.00	Aug 28	Sep 4	$0.67	85.4%	71.5%
$30.50	Aug 28	Sep 4	$0.77	85.0%	75.2%
$31.50	Sep 4	Sep 11	$0.40	71.8%	76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 3.56% of stock, avg 12.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Aug 28	$0.42	$0.67	$1.09	$29.91	$32.09	3.56%
$30.50	Aug 28	$0.63	$0.48	$1.11	$29.39	$31.61	3.63%
$30.00	Aug 28	$0.98	$0.28	$1.26	$28.74	$31.26	4.11%
$32.00	Aug 28	$0.13	$1.36	$1.49	$30.51	$33.49	4.87%
$29.50	Aug 28	$1.43	$0.16	$1.59	$27.91	$31.09	5.19%
$32.50	Aug 28	$0.08	$1.77	$1.85	$30.65	$34.35	6.04%
$29.00	Aug 28	$1.83	$0.12	$1.95	$27.05	$30.95	6.37%
$28.50	Aug 28	$2.33	$0.05	$2.38	$26.12	$30.88	7.77%
$30.00	Sep 4	$1.67	$0.95	$2.62	$27.38	$32.62	8.56%
$29.50	Sep 4	$2.04	$0.66	$2.70	$26.80	$32.20	8.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.29% of stock, avg 8.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$28.50	Aug 28	$0.04	$0.05	$0.09	$28.41	$33.09
$32.50	$28.50	Aug 28	$0.08	$0.05	$0.13	$28.37	$32.63
$33.00	$29.00	Aug 28	$0.04	$0.12	$0.16	$28.84	$33.16
$32.00	$28.50	Aug 28	$0.13	$0.05	$0.18	$28.32	$32.18
$32.50	$29.00	Aug 28	$0.08	$0.12	$0.20	$28.80	$32.70
$33.00	$29.50	Aug 28	$0.04	$0.16	$0.20	$29.30	$33.20
$32.00	$29.00	Aug 28	$0.13	$0.12	$0.25	$28.75	$32.25
$32.50	$29.50	Aug 28	$0.08	$0.16	$0.24	$29.26	$32.74
$32.00	$29.50	Aug 28	$0.13	$0.16	$0.29	$29.21	$32.29
$31.50	$28.50	Aug 28	$0.24	$0.05	$0.29	$28.21	$31.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.94, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/28	34/35	Sep 4	$0.33	$0.17	62%	1.94	$27.67	$34.83
27/28	34/35	Sep 4	$0.26	$0.24	67%	1.08	$27.24	$34.76
28/28	32/33	Sep 4	$0.36	$0.14	46%	2.57	$27.64	$32.86
28/28	34/34	Sep 4	$0.28	$0.22	55%	1.27	$27.72	$33.78
27/28	32/33	Sep 4	$0.29	$0.21	52%	1.38	$27.21	$32.79
27/28	34/34	Sep 4	$0.21	$0.29	61%	0.72	$27.29	$33.71
24/25	34/35	Sep 18	$0.37	$0.63	57%	0.59	$24.63	$34.37
30/30	32/32	Aug 28	$0.23	$0.27	41%	0.85	$29.77	$31.73
26/26	34/35	Sep 18	$0.41	$0.59	52%	0.69	$25.59	$34.41
28/28	34/35	Sep 18	$0.52	$0.48	36%	1.08	$27.98	$34.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Aug 28	$0.07	$0.43	24%	6.14
$31.50	$32.00	$32.50	Aug 28	$0.06	$0.44	17%	7.33
$29.50	$30.00	$30.50	Aug 28	$0.10	$0.40	25%	4.00
$33.00	$34.00	$35.00	Sep 18	$0.09	$0.91	11%	10.11
$28.00	$28.50	$29.00	Sep 4	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Aug 28	$0.08	$0.42	25%	5.25
$28.00	$28.50	$29.00	Sep 4	$0.05	$0.45	8%	9.00
$29.00	$29.50	$30.00	Aug 28	$0.08	$0.42	17%	5.25
$27.00	$27.50	$28.00	Sep 4	$0.07	$0.43	10%	6.14
$30.00	$30.50	$31.00	Sep 11	$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 $-1.44, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$30.50	1:2	Oct 9	-$1.44	$2.06
$31.00	$31.50	1:2	Aug 28	-$0.06	$0.44
$33.00	$35.00	1:2	Sep 25	-$0.61	$1.39
$30.00	$30.50	1:2	Aug 28	-$0.28	$0.22
$30.50	$31.00	1:2	Aug 28	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Sep 18	-$1.60	$0.90
$30.50	$30.00	1:2	Aug 28	-$0.08	$0.42
$29.50	$29.00	1:2	Aug 28	-$0.08	$0.42
$28.00	$27.50	1:2	Sep 4	-$0.08	$0.42
$28.50	$28.00	1:2	Aug 28	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.77%, avg 3.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$2.38	0.47	4.5%	7.77%	12.28%	8	--
$33.00	Oct 2	$1.82	0.43	7.8%	5.94%	13.72%	6	31
$34.00	Oct 2	$1.52	0.38	11.0%	4.96%	16.00%	16	3
$32.00	Oct 2	$1.99	0.48	4.5%	6.50%	11.01%	27	56
$33.00	Sep 25	$1.51	0.41	7.8%	4.93%	12.70%	144	158
$32.50	Sep 25	$1.61	0.45	6.1%	5.26%	11.40%	34	29
$32.00	Sep 25	$1.80	0.47	4.5%	5.88%	10.39%	174	71
$35.00	Oct 2	$1.03	0.32	14.3%	3.36%	17.67%	343	76
$31.00	Oct 2	$2.21	0.53	1.2%	7.22%	8.46%	110	24
$35.00	Sep 25	$1.00	0.31	14.3%	3.27%	17.57%	325	279

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 62,948

Total Puts 23,415

Put/Call Ratio 0.37

Net Difference 39,533

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