Tour v526
FIG
FIGMA INC A
$30.44 -0.60%
(8/28 09:40) ◀
|
Friday, August 28, 2026 (9:45am)
January 2026
|
▶ (8/28 09:50)
◀ 8/28 09:45 ▶

Option Volume

Detail
ℹ
Current (08/28 9:45am) 2,422
Calls: 1,679 (69%)
Puts: 743 (31%)
Prior (07/14) 13,438
Calls: 9,952 (74%)
Puts: 3,486 (26%)
Current vs Prior -81.98%
Calls: -83.13% (Calls)
Puts: -78.69% (Puts)
Prior 7-Day Total 403,149
Calls: 304,283 (75%)
Puts: 98,866 (25%)
Prior 7-Day Average 57,592
Calls: 43,469 (75%)
Puts: 14,123 (25%)
Current vs Prior 7-Day Avg -95.79%
Calls: -96.14%
Puts: -94.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28 9:45am) $352.3K
Calls: $293.8K (83%)
Puts: $58.5K (17%)
Prior (07/14) $1.39M
Calls: $722.8K (52%)
Puts: $667.1K (48%)
Current vs Prior -74.65%
Calls: -59.35%
Puts: -91.23%
Prior 7-Day Total $65.23M
Calls: $51.30M (79%)
Puts: $13.93M (21%)
Prior 7-Day Average $9.32M
Calls: $7.33M (79%)
Puts: $1.99M (21%)
Current vs Prior 7-Day Avg -96.22%
Calls: -95.99%
Puts: -97.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28 9:45am) 0.44
Prior (07/14) 0.35
Current vs Prior +26.33%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +29.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28 9:45am) 377,456
Calls: 246,047 (65%)
Puts: 131,409 (35%)
Prior (07/14) 523,759
Calls: 367,548 (70%)
Puts: 156,211 (30%)
Current vs Prior -27.93%
Prior 7-Day Total 3,136,164
Calls: 2,092,490 (67%)
Puts: 1,043,674 (33%)
Prior 7-Day Average 448,023
Calls: 298,927 (67%)
Puts: 149,096 (33%)
Current vs Prior 7-Day Avg -15.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.55% | 8.90%15.14% | 20.83%
Prior 4.25% | 9.99%15.38% | 21.26%
Current vs Prior -16.43% | -10.91%-1.54% | -2.04%
Prior 7-Day Avg 12.44% | 16.13%16.89% | 25.03%
Current vs 7-Day Avg -71.49% | -44.82%-10.33% | -16.78%
Prior 7-Day Eod 4.25% | 9.99%15.38% | 21.26%
Current vs 7-Day Eod -16.43% | -10.91%-1.54% | -2.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.31% | 27.01%
Calls: 44.62% | 18.24%
Puts: 50.00% | 35.77%
Prior 43.57% | 21.96%
Calls: 23.81% | 27.15%
Puts: 63.33% | 16.77%
Current vs Prior +8.58% | +23.00%
Prior 7-Day Avg 21.76% | 16.58%
Calls: 15.24% | 14.90%
Puts: 28.29% | 18.26%
Current vs 7-Day Avg +117.39% | +62.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($293.8K) vs puts ($58.5K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (1,679 calls vs 743 puts).

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)
TimeSmart MoneyRetailOverall
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 285.056.20$5.6320.4%--1.00571
$27.00Aug 282.984.05$3.5130.5%41.001.2K
$28.00Aug 282.202.90$2.5527.5%550.971.3K
$25.00Sep 44.806.20$5.5025.5%--0.942.2K
$24.50Sep 45.106.80$5.9528.6%--0.9424
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 284.005.05$4.5323.2%10.991
$32.50Aug 281.532.57$2.0550.7%20.952
$32.00Aug 281.241.92$1.5843.0%--0.8816
$35.00Sep 44.205.20$4.7021.3%80.885
$33.00Sep 42.423.80$3.1144.4%--0.7631

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 1.9K, top 218)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 280.010.03$0.02100.0%2180.04896
$32.00Aug 280.020.13$0.08137.5%1530.12718
$31.00Aug 280.100.32$0.21104.8%1010.312.3K
$32.00Sep 40.500.82$0.6648.5%970.34796
$30.50Aug 280.240.45$0.3560.0%870.477.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Aug 280.300.55$0.4358.1%1540.531.3K
$28.50Sep 40.170.54$0.36102.8%1000.22117
$30.00Sep 40.761.20$0.9844.9%930.42270
$30.00Aug 280.150.40$0.2889.3%720.35622
$28.50Aug 280.010.17$0.09177.8%510.11156

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 64.9%, max 93.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Aug 28Sep 25137.8%73.2%88.4%72380
$29.50Aug 28Sep 25135.4%72.9%85.7%1598
$31.00Aug 28Oct 2132.3%73.8%79.3%1012.4K
$30.00Aug 28Oct 9138.6%85.5%62.1%2610.1K
$30.50Aug 28Sep 25116.0%73.0%59.0%877.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 28Oct 2138.6%71.5%93.7%72645
$31.00Aug 28Sep 25132.3%70.0%89.1%21326
$29.50Aug 28Sep 25135.4%72.9%85.7%7209
$30.50Aug 28Sep 25116.0%73.0%59.0%1541.4K
$33.00Sep 4Sep 2573.3%73.0%0.4%--42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.76, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Oct 9$1.33$3.67$1.3355%2.76$31.33
$25.00$26.00Oct 2$0.48$0.52$0.4884%1.08$25.48
$24.50$25.00Aug 28$0.22$0.28$0.2292%1.27$24.72
$29.00$29.50Aug 28$0.17$0.33$0.1792%1.94$29.17
$33.00$35.00Sep 25$0.43$1.57$0.4339%3.65$33.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.00$31.00Sep 4$0.50$0.50$0.5066%1.00$31.50
$35.00$32.00Sep 18$1.96$1.04$1.9674%0.53$33.04
$31.50$31.00Sep 11$0.18$0.32$0.1856%1.78$31.32
$29.00$28.50Sep 18$0.11$0.39$0.1136%3.55$28.89
$30.50$30.00Aug 28$0.15$0.35$0.1553%2.33$30.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.85, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$33.00Oct 2$0.47$0.47$0.5354%0.89$32.47
$32.00$32.50Sep 11$0.22$0.22$0.2861%0.79$32.22
$31.50$32.00Sep 18$0.25$0.25$0.2554%1.00$31.75
$32.00$32.50Sep 25$0.25$0.25$0.2555%1.00$32.25
$34.50$35.00Sep 11$0.12$0.12$0.3878%0.32$34.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.50$25.00Aug 28$0.23$0.23$0.2790%0.85$25.27
$26.50$26.00Oct 2$0.29$0.29$0.2176%1.38$26.21
$26.00$25.50Sep 18$0.26$0.26$0.2481%1.08$25.74
$25.50$25.00Sep 4$0.22$0.22$0.2887%0.79$25.28
$28.50$28.00Sep 18$0.32$0.32$0.1868%1.78$28.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 28Sep 4$0.83138.6%70.8%
$31.00Aug 28Sep 4$0.80132.3%72.5%
$30.50Aug 28Sep 4$0.88116.0%71.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 28Sep 4$0.70138.6%70.8%
$31.00Aug 28Sep 4$0.78132.3%72.5%
$30.50Aug 28Sep 4$0.80116.0%71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.56% of stock, avg 12.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 28$0.35$0.43$0.78$29.72$31.282.56%
$30.00Aug 28$0.65$0.28$0.93$29.07$30.933.06%
$31.00Aug 28$0.21$0.80$1.01$29.99$32.013.32%
$29.50Aug 28$1.21$0.13$1.34$28.16$30.844.40%
$29.00Aug 28$1.38$0.06$1.44$27.56$30.444.73%
$32.00Aug 28$0.08$1.58$1.66$30.34$33.665.45%
$32.50Aug 28$0.03$2.05$2.08$30.42$34.586.83%
$28.50Aug 28$2.06$0.09$2.15$26.35$30.657.06%
$30.00Sep 4$1.48$0.98$2.46$27.54$32.468.08%
$30.50Sep 4$1.23$1.23$2.46$28.04$32.968.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.56% of stock, avg 8.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$28.50Aug 28$0.08$0.09$0.17$28.33$32.17
$31.50$28.50Aug 28$0.11$0.09$0.20$28.30$31.70
$32.00$29.50Aug 28$0.08$0.13$0.21$29.29$32.21
$31.50$29.50Aug 28$0.11$0.13$0.24$29.26$31.74
$32.00$27.50Aug 28$0.08$0.20$0.28$27.22$32.28
$32.00$25.50Aug 28$0.08$0.24$0.32$25.18$32.32
$31.50$27.50Aug 28$0.11$0.20$0.31$27.19$31.81
$31.00$28.50Aug 28$0.21$0.09$0.30$28.20$31.30
$31.50$25.50Aug 28$0.11$0.24$0.35$25.15$31.85
$31.00$29.50Aug 28$0.21$0.13$0.34$29.16$31.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.55, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2632/32Sep 4$0.39$0.1154%3.55$25.11$32.39
26/2734/35Sep 11$0.34$0.1658%2.12$26.66$34.84
27/2832/32Sep 4$0.35$0.1550%2.33$27.15$32.35
28/2834/35Sep 11$0.30$0.2049%1.50$28.20$34.80
28/2932/32Sep 4$0.34$0.1638%2.13$28.66$32.34
28/2934/35Sep 11$0.29$0.2144%1.38$28.71$34.79
26/2634/35Sep 18$0.49$0.5151%0.96$25.51$34.49
28/2834/35Sep 11$0.23$0.2753%0.85$27.77$34.73
26/2635/36Oct 2$0.52$0.4845%1.08$25.98$35.52
26/2733/34Sep 11$0.48$0.5248%0.92$26.52$33.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Aug 28$0.07$0.4319%6.14
$30.00$30.50$31.00Aug 28$0.16$0.3435%2.12
$27.50$28.00$28.50Aug 28$0.06$0.443%7.33
$27.50$28.00$28.50Oct 2$0.08$0.425%5.25
$30.00$31.00$32.00Oct 2$0.13$0.8711%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$29.50$30.00Aug 28$0.08$0.4225%5.25
$29.50$30.00$30.50Sep 18$0.05$0.457%9.00
$24.50$25.00$25.50Sep 25$0.05$0.454%9.00
$27.50$28.00$28.50Sep 11$0.07$0.438%6.14
$27.50$28.00$28.50Sep 4$0.07$0.435%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. 61 found (best net $-0.72, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Oct 9-$0.72$4.28
$29.50$30.001:2Aug 28-$0.09$0.41
$30.50$31.001:2Aug 28-$0.07$0.43
$31.50$32.001:2Aug 28-$0.05$0.45
$34.00$35.001:2Aug 28$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.001:2Sep 18-$1.23$1.77
$31.00$30.501:2Aug 28-$0.06$0.44
$35.00$33.001:2Sep 4-$1.52$0.48
$30.50$30.001:2Aug 28-$0.13$0.37
$29.00$28.501:2Aug 28-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.24%, avg 3.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Oct 2$1.900.465.1%6.24%11.37%282
$33.00Oct 2$1.460.408.4%4.80%13.21%--36
$34.00Oct 2$1.190.3611.7%3.91%15.60%5719
$31.00Oct 2$2.150.521.8%7.06%8.90%--121
$35.00Oct 2$0.940.3115.0%3.09%18.07%--393
$33.00Sep 25$1.270.398.4%4.17%12.58%--294
$35.00Sep 25$0.850.3015.0%2.79%17.77%7576
$32.00Sep 25$1.510.455.1%4.96%10.09%--211
$36.00Oct 2$0.650.2718.3%2.14%20.40%3--
$35.00Oct 9$0.500.3615.0%1.64%16.62%3--

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 1,679
Total Puts 743
Put/Call Ratio 0.44
Net Difference 936

Prior's Put/Call Breakdown

Total Calls 9,952
Total Puts 3,486
Put/Call Ratio 0.35
Net Difference 6,466

Prior 7-Day Put/Call Summary

Total Calls 304,283
Total Puts 98,866
Average Put/Call Ratio 0.34
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All