FIG - Options Database

FIG

FIGMA INC A

$30.01 -1.99%

(8/28 10:10) ◀

Friday, August 28, 2026 (10:15am)

▶ (8/28 10:20)

◀ 8/28 10:15 ▶

Option Volume

Detail

ℹ

Current (08/28 10:15am) 5,566

Calls: 3,483 (63%)

Puts: 2,083 (37%)

Prior (07/14) 22,269

Calls: 15,901 (71%)

Puts: 6,368 (29%)

Current vs Prior -75.01%

Calls: -78.10% (Calls)

Puts: -67.29% (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 -90.34%

Calls: -91.99%

Puts: -85.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 10:15am) $1.21M

Calls: $576.4K (48%)

Puts: $635.3K (52%)

Prior (07/14) $2.34M

Calls: $1.50M (64%)

Puts: $841.9K (36%)

Current vs Prior -48.28%

Calls: -61.59%

Puts: -24.54%

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 -87.00%

Calls: -92.13%

Puts: -68.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:15am) 0.60

Prior (07/14) 0.40

Current vs Prior +49.33%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +75.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 10:15am) 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 3.37% | 9.16%14.20% | 20.69%

Prior 4.25% | 9.99%15.38% | 21.26%

Current vs Prior -20.73% | -8.30%-7.72% | -2.67%

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

Current vs 7-Day Avg -72.95% | -43.21%-15.95% | -17.32%

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

Current vs 7-Day Eod -20.73% | -8.30%-7.72% | -2.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.78% | 14.94%

Calls: 38.71% | 9.09%

Puts: 42.86% | 20.78%

Prior 43.57% | 21.96%

Calls: 23.81% | 27.15%

Puts: 63.33% | 16.77%

Current vs Prior -6.40% | -31.97%

Prior 7-Day Avg 21.76% | 16.58%

Calls: 15.24% | 14.90%

Puts: 28.29% | 18.26%

Current vs 7-Day Avg +87.38% | -9.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 75% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 49% - increased hedging/bearish positioning. Call-heavy open interest (246,047 calls vs 131,409 puts) suggests bullish 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
10:15	BEARISH	BULLISH	BULLISH
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 14 of results (avg 8.8%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	1.93	2.10	$2.02	8.4%	98	0.53	13.0K
$25.00	Sep 25	5.30	5.80	$5.55	9.0%	1	0.86	38
$30.00	Sep 4	1.15	1.26	$1.21	9.1%	74	0.52	1.3K
$25.00	Sep 18	5.10	5.60	$5.35	9.3%	38	0.87	12.5K
$25.50	Oct 2	5.10	5.60	$5.35	9.3%	1	0.80	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	1.90	2.02	$1.96	6.1%	23	0.47	827
$35.00	Sep 18	5.40	5.80	$5.60	7.1%	43	0.79	515
$30.00	Sep 25	2.16	2.35	$2.26	8.4%	--	0.46	157
$29.00	Sep 18	1.41	1.54	$1.48	8.8%	11	0.39	95
$35.00	Aug 28	4.75	5.20	$4.97	9.1%	2	0.99	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.77, cheapest $0.52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 4	0.70	0.84	$0.77	18.2%	27	0.39	449
$30.50	Sep 4	0.87	1.00	$0.94	13.8%	16	0.45	201
$35.00	Sep 18	0.53	0.63	$0.58	17.2%	298	0.21	7.4K
$34.00	Sep 18	0.69	0.81	$0.75	16.0%	6	0.26	208
$33.00	Sep 18	0.89	1.04	$0.97	15.5%	11	0.32	275

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Sep 4	0.47	0.57	$0.52	19.2%	101	0.28	117
$29.00	Sep 4	0.65	0.76	$0.71	15.5%	12	0.34	210
$29.50	Sep 4	0.86	1.01	$0.94	16.0%	35	0.41	139
$27.50	Sep 18	0.81	0.95	$0.88	15.9%	15	0.27	181
$25.50	Sep 25	0.54	0.61	$0.57	12.3%	--	0.17	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 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%	--	1.00	571
$27.00	Aug 28	2.80	3.20	$3.00	13.3%	16	1.00	1.2K
$28.50	Aug 28	1.13	1.77	$1.45	44.1%	33	0.95	631
$27.50	Aug 28	2.19	2.96	$2.58	29.8%	28	0.94	1.3K
$24.50	Sep 4	5.10	6.75	$5.93	27.8%	--	0.94	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 28	4.75	5.20	$4.97	9.1%	2	0.99	1
$32.50	Aug 28	1.71	2.94	$2.33	52.8%	2	0.97	2
$32.00	Aug 28	1.73	2.35	$2.04	30.4%	--	0.95	16
$35.00	Sep 4	4.80	5.60	$5.20	15.4%	8	0.91	5
$31.00	Aug 28	0.95	1.38	$1.17	36.8%	25	0.88	205

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 4.1K, top 298)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.53	0.63	$0.58	17.2%	298	0.21	7.4K
$31.50	Aug 28	0.01	0.04	$0.03	100.0%	228	0.06	343
$33.00	Aug 28	0.00	0.01	$0.01	100.0%	221	0.01	896
$31.00	Aug 28	0.03	0.07	$0.05	80.0%	189	0.12	2.3K
$28.00	Aug 28	1.83	2.19	$2.01	17.9%	179	0.89	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Aug 28	0.55	0.85	$0.70	42.9%	223	0.74	1.3K
$30.00	Aug 28	0.25	0.40	$0.33	45.5%	213	0.51	622
$29.00	Aug 28	0.00	0.09	$0.05	180.0%	169	0.11	362
$30.00	Sep 4	1.04	1.20	$1.12	14.3%	117	0.48	270
$28.50	Aug 28	0.01	0.04	$0.03	100.0%	114	0.06	156

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 23.9%, max 45.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Aug 28	Sep 25	91.3%	68.8%	32.6%	12	598
$30.00	Aug 28	Oct 9	100.7%	81.9%	22.9%	55	10.1K
$30.50	Aug 28	Sep 25	97.8%	83.7%	16.8%	168	7.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Aug 28	Oct 2	100.7%	69.3%	45.2%	213	645
$29.50	Aug 28	Sep 25	91.3%	68.8%	32.6%	71	209
$30.50	Aug 28	Sep 25	97.8%	83.7%	16.8%	223	1.4K
$33.00	Sep 4	Sep 25	72.2%	71.7%	0.6%	--	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 1.63, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Sep 18	$0.38	$0.62	$0.38	87%	1.63	$25.38
$32.00	$35.00	Oct 9	$0.66	$2.34	$0.66	44%	3.55	$32.66
$26.00	$27.00	Oct 2	$0.53	$0.47	$0.53	79%	0.89	$26.53
$25.00	$25.50	Sep 25	$0.22	$0.28	$0.22	86%	1.27	$25.22
$28.50	$29.00	Sep 4	$0.14	$0.36	$0.14	72%	2.57	$28.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$32.00	Aug 28	$0.29	$0.21	$0.29	97%	0.72	$32.21
$33.00	$32.00	Sep 4	$0.64	$0.36	$0.64	81%	0.56	$32.36
$30.50	$30.00	Sep 11	$0.16	$0.34	$0.16	51%	2.13	$30.34
$32.00	$31.50	Sep 11	$0.24	$0.26	$0.24	66%	1.08	$31.76
$30.00	$29.00	Sep 11	$0.35	$0.65	$0.35	48%	1.86	$29.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 1.50, avg 0.63)

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	63%	1.38	$32.79
$34.50	$35.00	Sep 11	$0.16	$0.16	$0.34	80%	0.47	$34.66
$34.00	$35.00	Oct 2	$0.35	$0.35	$0.65	65%	0.54	$34.35
$31.50	$32.00	Sep 4	$0.16	$0.16	$0.34	67%	0.47	$31.66
$32.50	$33.00	Sep 4	$0.11	$0.11	$0.39	76%	0.28	$32.61

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	87%	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
$27.50	$27.00	Oct 2	$0.27	$0.27	$0.23	70%	1.17	$27.23
$30.00	$29.00	Oct 2	$0.55	$0.55	$0.45	54%	1.22	$29.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.84, cheapest $0.79)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.90	100.7%	70.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.79	100.7%	70.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.13% of stock, avg 11.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Aug 28	$0.31	$0.33	$0.64	$29.36	$30.64	2.13%
$29.50	Aug 28	$0.61	$0.12	$0.73	$28.77	$30.23	2.43%
$30.50	Aug 28	$0.12	$0.70	$0.82	$29.68	$31.32	2.73%
$29.00	Aug 28	$1.07	$0.05	$1.12	$27.88	$30.12	3.73%
$31.00	Aug 28	$0.05	$1.17	$1.22	$29.78	$32.22	4.07%
$28.50	Aug 28	$1.45	$0.03	$1.48	$27.02	$29.98	4.93%
$32.00	Aug 28	$0.02	$2.04	$2.06	$29.94	$34.06	6.86%
$28.00	Aug 28	$2.01	$0.10	$2.11	$25.89	$30.11	7.03%
$29.50	Sep 4	$1.38	$0.94	$2.32	$27.18	$31.82	7.73%
$30.00	Sep 4	$1.21	$1.12	$2.33	$27.67	$32.33	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.27% of stock, avg 7.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$29.00	Aug 28	$0.03	$0.05	$0.08	$28.92	$31.58
$31.00	$29.00	Aug 28	$0.05	$0.05	$0.10	$28.90	$31.10
$31.50	$28.00	Aug 28	$0.03	$0.10	$0.13	$27.87	$31.63
$31.50	$26.50	Aug 28	$0.03	$0.11	$0.14	$26.36	$31.64
$31.00	$28.00	Aug 28	$0.05	$0.10	$0.15	$27.85	$31.15
$31.50	$25.50	Aug 28	$0.03	$0.12	$0.15	$25.35	$31.65
$31.00	$26.50	Aug 28	$0.05	$0.11	$0.16	$26.34	$31.16
$31.00	$25.50	Aug 28	$0.05	$0.12	$0.17	$25.33	$31.17
$31.50	$29.50	Aug 28	$0.03	$0.12	$0.15	$29.35	$31.65
$31.00	$29.50	Aug 28	$0.05	$0.12	$0.17	$29.33	$31.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.78, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	34/35	Sep 11	$0.32	$0.18	64%	1.78	$25.68	$34.82
27/28	34/35	Sep 11	$0.34	$0.16	56%	2.12	$27.16	$34.84
28/28	34/35	Sep 11	$0.37	$0.13	47%	2.85	$28.13	$34.87
27/28	32/32	Sep 4	$0.31	$0.19	49%	1.63	$27.19	$31.81
27/28	32/33	Sep 4	$0.26	$0.24	59%	1.08	$27.24	$32.76
26/26	32/32	Sep 11	$0.30	$0.20	50%	1.50	$25.70	$32.30
26/26	34/35	Oct 2	$0.64	$0.36	40%	1.78	$25.86	$34.64
26/26	32/33	Sep 11	$0.27	$0.23	54%	1.17	$25.73	$32.77
27/28	32/32	Sep 11	$0.32	$0.18	42%	1.78	$27.18	$32.32
27/28	32/33	Sep 11	$0.29	$0.21	46%	1.38	$27.21	$32.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Aug 28	$0.11	$0.39	51%	3.55
$30.00	$30.50	$31.00	Aug 28	$0.12	$0.38	38%	3.17
$29.00	$29.50	$30.00	Aug 28	$0.16	$0.34	41%	2.12
$28.00	$28.50	$29.00	Sep 11	$0.06	$0.44	11%	7.33
$31.00	$31.50	$32.00	Sep 11	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Aug 28	$0.10	$0.40	37%	4.00
$29.50	$30.00	$30.50	Aug 28	$0.16	$0.34	50%	2.13
$29.00	$29.50	$30.00	Aug 28	$0.14	$0.36	39%	2.57
$29.50	$30.00	$30.50	Sep 18	$0.05	$0.45	8%	9.00
$28.00	$28.50	$29.00	Sep 11	$0.09	$0.41	10%	4.56

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 $-1.06, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Aug 28	-$0.15	$0.35
$32.00	$35.00	1:2	Oct 9	-$0.81	$2.19
$33.00	$35.00	1:2	Sep 25	-$0.35	$1.65
$33.00	$34.00	1:2	Sep 11	-$0.20	$0.80
$35.00	$35.50	1:2	Sep 4	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Sep 4	-$1.06	$0.94
$32.00	$31.00	1:2	Aug 28	-$0.30	$0.70
$35.00	$32.50	1:2	Sep 18	-$1.26	$1.24
$31.00	$30.50	1:2	Aug 28	-$0.23	$0.27
$25.00	$24.50	1:2	Sep 4	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.00%, avg 2.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$1.80	0.44	6.6%	6.00%	12.63%	2	8
$32.00	Oct 2	$1.70	0.44	6.6%	5.66%	12.30%	2	82
$34.00	Oct 2	$1.16	0.35	13.3%	3.87%	17.16%	72	19
$33.00	Oct 2	$1.38	0.39	10.0%	4.60%	14.56%	--	36
$31.00	Oct 2	$1.95	0.49	3.3%	6.50%	9.80%	--	121
$35.00	Oct 2	$0.95	0.29	16.6%	3.17%	19.79%	9	393
$33.00	Sep 25	$1.24	0.36	10.0%	4.13%	14.10%	4	294
$32.00	Sep 25	$1.48	0.41	6.6%	4.93%	11.56%	4	211
$35.00	Oct 9	$0.70	0.32	16.6%	2.33%	18.96%	3	--
$32.50	Sep 25	$1.32	0.38	8.3%	4.40%	12.70%	1	44

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 3,483

Total Puts 2,083

Put/Call Ratio 0.60

Net Difference 1,400

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