FIG - Options Database

FIG

FIGMA INC A

$29.95 -2.20%

(8/28 10:05) ◀

Friday, August 28, 2026 (10:10am)

▶ (8/28 10:15)

◀ 8/28 10:10 ▶

Option Volume

Detail

ℹ

Current (08/28 10:10am) 4,858

Calls: 3,023 (62%)

Puts: 1,835 (38%)

Prior (07/14) 22,269

Calls: 15,901 (71%)

Puts: 6,368 (29%)

Current vs Prior -78.18%

Calls: -80.99% (Calls)

Puts: -71.18% (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 -91.56%

Calls: -93.05%

Puts: -87.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 10:10am) $1.16M

Calls: $539.9K (46%)

Puts: $622.7K (54%)

Prior (07/14) $2.34M

Calls: $1.50M (64%)

Puts: $841.9K (36%)

Current vs Prior -50.38%

Calls: -64.03%

Puts: -26.04%

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 -87.52%

Calls: -92.63%

Puts: -68.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:10am) 0.61

Prior (07/14) 0.40

Current vs Prior +51.57%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +78.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 10:10am) 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

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

Current 3.11% | 8.71%15.36% | 20.70%

Prior 4.25% | 9.99%15.38% | 21.26%

Current vs Prior -26.86% | -12.80%-0.15% | -2.63%

Prior 7-Day Avg 12.44% | 16.13%16.89% | 25.03%

Current vs 7-Day Avg -75.04% | -45.99%-9.06% | -17.29%

Prior 7-Day Eod 4.25% | 9.99%15.38% | 21.26%

Current vs 7-Day Eod -26.86% | -12.80%-0.15% | -2.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 64.67% | 14.28%

Calls: 34.34% | 12.86%

Puts: 95.00% | 15.70%

Prior 43.57% | 21.96%

Calls: 23.81% | 27.15%

Puts: 63.33% | 16.77%

Current vs Prior +48.43% | -34.97%

Prior 7-Day Avg 21.76% | 16.58%

Calls: 15.24% | 14.90%

Puts: 28.29% | 18.26%

Current vs 7-Day Avg +197.16% | -13.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 78% vs prior. Bullish P/C ratio of 0.61. P/C ratio rising 52% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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)

Time	Smart Money	Retail	Overall
10:10	BEARISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	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 9 of results (avg 8.1%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Sep 18	5.10	5.40	$5.25	5.7%	20	0.86	12.5K
$27.00	Sep 18	3.60	3.85	$3.73	6.7%	4	0.75	71
$25.00	Sep 25	5.30	5.70	$5.50	7.3%	1	0.86	38
$25.50	Oct 2	5.10	5.60	$5.35	9.3%	1	0.80	4
$33.00	Sep 25	1.24	1.37	$1.31	9.9%	4	0.36	294

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	5.40	5.80	$5.60	7.1%	43	0.79	515
$30.00	Sep 18	1.93	2.10	$2.02	8.4%	23	0.47	827
$30.00	Sep 25	2.19	2.39	$2.29	8.7%	--	0.46	157
$31.00	Sep 11	2.13	2.34	$2.24	9.4%	10	0.56	25

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.76, cheapest $0.55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 4	0.72	0.85	$0.78	16.7%	22	0.38	449
$30.50	Sep 4	0.83	0.99	$0.91	17.6%	16	0.44	201
$35.00	Sep 18	0.52	0.63	$0.57	19.3%	108	0.21	7.4K
$34.00	Sep 18	0.68	0.81	$0.75	17.3%	5	0.26	208
$33.00	Sep 18	0.89	1.04	$0.97	15.5%	11	0.32	275

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Sep 4	0.50	0.60	$0.55	18.2%	101	0.29	117
$27.50	Sep 18	0.81	0.99	$0.90	20.0%	15	0.28	181
$25.50	Sep 25	0.54	0.65	$0.60	18.3%	--	0.17	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	4.75	6.00	$5.38	23.2%	--	0.99	571
$27.00	Aug 28	2.77	3.10	$2.94	11.2%	16	0.98	1.2K
$28.50	Aug 28	1.13	1.77	$1.45	44.1%	33	0.95	631
$24.00	Aug 28	5.75	7.05	$6.40	20.3%	100	0.95	152
$25.00	Sep 4	4.80	6.20	$5.50	25.5%	--	0.94	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 28	1.71	2.94	$2.33	52.8%	2	1.00	2
$35.00	Aug 28	4.10	5.35	$4.72	26.5%	1	1.00	1
$32.00	Aug 28	1.51	2.33	$1.92	42.7%	--	0.98	16
$35.00	Sep 4	4.65	5.60	$5.13	18.5%	8	0.91	5
$31.00	Aug 28	0.75	1.25	$1.00	50.0%	24	0.89	205

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 3.6K, top 222)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 28	0.00	0.01	$0.01	100.0%	221	0.01	896
$28.00	Aug 28	1.78	2.35	$2.07	27.5%	178	0.89	1.3K
$30.50	Aug 28	0.08	0.16	$0.12	66.7%	165	0.26	7.3K
$32.00	Aug 28	0.01	0.03	$0.02	100.0%	157	0.04	718
$31.00	Aug 28	0.02	0.10	$0.06	133.3%	141	0.13	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Aug 28	0.60	0.75	$0.68	22.1%	222	0.76	1.3K
$30.00	Aug 28	0.12	0.50	$0.31	122.6%	181	0.52	622
$29.00	Aug 28	0.00	0.09	$0.05	180.0%	169	0.11	362
$30.00	Sep 4	1.11	1.30	$1.21	15.7%	111	0.49	270
$28.50	Sep 4	0.50	0.60	$0.55	18.2%	101	0.29	117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 26.3%, max 47.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Aug 28	Sep 25	102.9%	69.6%	47.8%	11	598
$30.50	Aug 28	Sep 25	100.0%	84.4%	18.6%	166	7.3K
$30.00	Aug 28	Oct 9	93.7%	82.0%	14.2%	54	10.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Aug 28	Sep 25	102.9%	69.6%	47.8%	62	209
$30.00	Aug 28	Oct 2	93.7%	69.1%	35.5%	181	645
$30.50	Aug 28	Sep 25	100.0%	84.4%	18.6%	222	1.4K
$33.00	Sep 4	Sep 25	73.2%	72.1%	1.5%	--	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 2.57, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Sep 18	$0.28	$0.72	$0.28	86%	2.57	$25.28
$32.00	$35.00	Oct 9	$0.76	$2.24	$0.76	44%	2.95	$32.76
$27.50	$28.00	Sep 11	$0.10	$0.40	$0.10	75%	4.00	$27.60
$25.00	$25.50	Sep 25	$0.17	$0.33	$0.17	86%	1.94	$25.17
$26.00	$27.00	Oct 2	$0.53	$0.47	$0.53	79%	0.89	$26.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Sep 4	$0.25	$0.75	$0.25	73%	3.00	$31.75
$31.00	$30.50	Sep 4	$0.17	$0.33	$0.17	62%	1.94	$30.83
$31.50	$31.00	Sep 11	$0.17	$0.33	$0.17	62%	1.94	$31.33
$31.00	$30.50	Sep 18	$0.15	$0.35	$0.15	55%	2.33	$30.85
$31.00	$30.50	Aug 28	$0.32	$0.18	$0.32	89%	0.56	$30.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 1.50, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$33.00	Sep 18	$0.29	$0.29	$0.21	64%	1.38	$32.79
$34.50	$35.00	Sep 11	$0.16	$0.16	$0.34	80%	0.47	$34.66
$32.50	$33.00	Sep 4	$0.18	$0.18	$0.32	75%	0.56	$32.68
$34.00	$35.00	Oct 2	$0.39	$0.39	$0.61	65%	0.64	$34.39
$31.00	$31.50	Sep 4	$0.18	$0.18	$0.32	62%	0.56	$31.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$25.00	Sep 4	$0.30	$0.30	$0.20	86%	1.50	$25.20
$26.50	$26.00	Oct 2	$0.29	$0.29	$0.21	75%	1.38	$26.21
$26.00	$25.50	Sep 18	$0.25	$0.25	$0.25	80%	1.00	$25.75
$29.00	$28.50	Sep 18	$0.32	$0.32	$0.18	61%	1.78	$28.68
$26.00	$25.50	Sep 11	$0.20	$0.20	$0.30	83%	0.67	$25.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.89, cheapest $0.90)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.87	93.7%	70.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.90	93.7%	70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 1.97% of stock, avg 12.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Aug 28	$0.28	$0.31	$0.59	$29.41	$30.59	1.97%
$29.50	Aug 28	$0.62	$0.13	$0.75	$28.75	$30.25	2.50%
$30.50	Aug 28	$0.12	$0.68	$0.80	$29.70	$31.30	2.67%
$31.00	Aug 28	$0.06	$1.00	$1.06	$29.94	$32.06	3.54%
$29.00	Aug 28	$1.07	$0.05	$1.12	$27.88	$30.12	3.74%
$28.50	Aug 28	$1.45	$0.02	$1.47	$27.03	$29.97	4.91%
$32.00	Aug 28	$0.02	$1.92	$1.94	$30.06	$33.94	6.48%
$28.00	Aug 28	$2.07	$0.10	$2.17	$25.83	$30.17	7.25%
$32.50	Aug 28	$0.02	$2.33	$2.35	$30.15	$34.85	7.85%
$30.00	Sep 4	$1.15	$1.21	$2.36	$27.64	$32.36	7.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.37% of stock, avg 8.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$29.00	Aug 28	$0.06	$0.05	$0.11	$28.89	$31.11
$31.00	$28.00	Aug 28	$0.06	$0.10	$0.16	$27.84	$31.16
$31.00	$26.50	Aug 28	$0.06	$0.11	$0.17	$26.33	$31.17
$31.00	$26.00	Aug 28	$0.06	$0.12	$0.18	$25.82	$31.18
$30.50	$29.00	Aug 28	$0.12	$0.05	$0.17	$28.83	$30.67
$31.00	$29.50	Aug 28	$0.06	$0.13	$0.19	$29.31	$31.19
$30.50	$29.50	Aug 28	$0.12	$0.13	$0.25	$29.25	$30.75
$30.50	$28.00	Aug 28	$0.12	$0.10	$0.22	$27.78	$30.72
$30.50	$26.50	Aug 28	$0.12	$0.11	$0.23	$26.27	$30.73
$30.50	$26.00	Aug 28	$0.12	$0.12	$0.24	$25.76	$30.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 2.57, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	34/35	Sep 11	$0.36	$0.14	63%	2.57	$25.64	$34.86
27/28	32/33	Sep 4	$0.35	$0.15	57%	2.33	$27.15	$32.85
27/28	34/35	Sep 11	$0.34	$0.16	55%	2.12	$27.16	$34.84
24/24	34/35	Sep 11	$0.26	$0.24	70%	1.08	$24.24	$34.76
28/28	34/35	Sep 11	$0.36	$0.14	47%	2.57	$28.14	$34.86
28/28	32/33	Sep 4	$0.36	$0.14	46%	2.57	$28.14	$32.86
26/26	32/32	Sep 11	$0.34	$0.16	49%	2.12	$25.66	$32.34
27/28	32/32	Sep 4	$0.29	$0.21	50%	1.38	$27.21	$31.79
27/28	32/32	Sep 11	$0.32	$0.18	42%	1.78	$27.18	$32.32
24/24	32/32	Sep 11	$0.24	$0.26	56%	0.92	$24.26	$32.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 4.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Aug 28	$0.11	$0.39	40%	3.55
$30.00	$30.50	$31.00	Aug 28	$0.10	$0.40	36%	4.00
$29.50	$30.00	$30.50	Aug 28	$0.18	$0.32	47%	1.78
$31.00	$31.50	$32.00	Sep 4	$0.06	$0.44	11%	7.33
$32.00	$32.50	$33.00	Sep 25	$0.06	$0.44	5%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Aug 28	$0.10	$0.40	40%	4.00
$29.50	$30.00	$30.50	Aug 28	$0.19	$0.31	48%	1.63
$29.00	$29.50	$30.00	Sep 18	$0.06	$0.44	8%	7.33
$31.00	$31.50	$32.00	Sep 11	$0.07	$0.43	11%	6.14
$28.50	$29.00	$29.50	Sep 4	$0.08	$0.42	13%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.08, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Oct 9	-$0.71	$2.29
$29.00	$29.50	1:2	Aug 28	-$0.17	$0.33
$33.00	$35.00	1:2	Sep 25	-$0.35	$1.65
$33.00	$34.00	1:2	Sep 11	-$0.21	$0.79
$32.50	$33.00	1:2	Sep 4	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Aug 28	-$0.08	$0.92
$35.00	$33.00	1:2	Sep 4	-$1.13	$0.87
$35.00	$32.50	1:2	Sep 18	-$1.26	$1.24
$31.00	$30.50	1:2	Aug 28	-$0.36	$0.14
$26.00	$25.50	1:2	Sep 11	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 6.68%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$2.00	0.44	6.8%	6.68%	13.52%	2	8
$30.00	Oct 9	$2.68	0.54	0.2%	8.95%	9.12%	3	--
$32.00	Oct 2	$1.70	0.44	6.8%	5.68%	12.52%	2	82
$34.00	Oct 2	$1.17	0.35	13.5%	3.91%	17.43%	72	19
$33.00	Oct 2	$1.38	0.39	10.2%	4.61%	14.79%	--	36
$30.00	Oct 2	$2.50	0.55	0.2%	8.35%	8.51%	27	106
$31.00	Oct 2	$1.95	0.49	3.5%	6.51%	10.02%	--	121
$35.00	Oct 2	$0.96	0.29	16.9%	3.21%	20.07%	9	393
$33.00	Sep 25	$1.24	0.36	10.2%	4.14%	14.32%	4	294
$35.00	Oct 9	$0.70	0.32	16.9%	2.34%	19.20%	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 3,023

Total Puts 1,835

Put/Call Ratio 0.61

Net Difference 1,188

Prior's Put/Call Breakdown

Total Calls 15,901

Total Puts 6,368

Put/Call Ratio 0.40

Net Difference 9,533

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...

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