FIG - Options Database

FIG

FIGMA INC A

$30.17 -1.49%

(8/28 10:15) ◀

Friday, August 28, 2026 (10:20am)

▶ (8/28 10:25)

◀ 8/28 10:20 ▶

Option Volume

Detail

ℹ

Current (08/28 10:20am) 7,218

Calls: 3,657 (51%)

Puts: 3,561 (49%)

Prior (07/14) 22,269

Calls: 15,901 (71%)

Puts: 6,368 (29%)

Current vs Prior -67.59%

Calls: -77.00% (Calls)

Puts: -44.08% (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 -87.47%

Calls: -91.59%

Puts: -74.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 10:20am) $1.45M

Calls: $709.8K (49%)

Puts: $735.9K (51%)

Prior (07/14) $2.34M

Calls: $1.50M (64%)

Puts: $841.9K (36%)

Current vs Prior -38.29%

Calls: -52.71%

Puts: -12.59%

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 -84.49%

Calls: -90.31%

Puts: -63.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:20am) 0.97

Prior (07/14) 0.40

Current vs Prior +143.15%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +185.85%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 10:20am) 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 3.18% | 9.08%14.42% | 20.48%

Prior 4.25% | 9.99%15.38% | 21.26%

Current vs Prior -25.05% | -9.12%-6.27% | -3.65%

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

Current vs 7-Day Avg -74.43% | -43.71%-14.63% | -18.16%

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

Current vs 7-Day Eod -25.05% | -9.12%-6.27% | -3.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.24% | 20.09%

Calls: 33.33% | 10.24%

Puts: 49.15% | 29.93%

Prior 43.57% | 21.96%

Calls: 23.81% | 27.15%

Puts: 63.33% | 16.77%

Current vs Prior -5.35% | -8.52%

Prior 7-Day Avg 21.76% | 16.58%

Calls: 15.24% | 14.90%

Puts: 28.29% | 18.26%

Current vs 7-Day Avg +89.50% | +21.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 68% vs prior. P/C ratio rising 143% - increased hedging/bearish positioning. Call-heavy open interest (246,047 calls vs 131,409 puts) suggests bullish positioning. Declining open interest (down 28%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:20	BEARISH	NEUTRAL	MIXED
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 11 of results (avg 8.3%, best 6.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	2.04	2.17	$2.11	6.2%	100	0.55	13.0K
$25.00	Sep 18	5.30	5.70	$5.50	7.3%	40	0.88	12.5K
$30.50	Sep 18	1.78	1.95	$1.87	9.1%	--	0.51	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	5.20	5.60	$5.40	7.4%	43	0.77	515
$31.00	Sep 11	1.96	2.12	$2.04	7.8%	10	0.56	25
$30.00	Sep 18	1.79	1.94	$1.87	8.0%	23	0.45	827
$29.00	Sep 18	1.33	1.45	$1.39	8.6%	11	0.37	95
$30.00	Sep 25	2.08	2.27	$2.17	8.8%	--	0.45	157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.72, cheapest $0.47)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Sep 4	0.60	0.73	$0.67	19.4%	5	0.35	211
$31.00	Sep 4	0.77	0.90	$0.84	15.5%	27	0.41	449
$35.00	Sep 18	0.58	0.65	$0.62	11.3%	298	0.22	7.4K
$34.00	Sep 18	0.72	0.84	$0.78	15.4%	8	0.27	208

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Sep 4	0.43	0.50	$0.47	14.9%	101	0.26	117
$29.00	Sep 4	0.60	0.67	$0.64	10.9%	12	0.32	210
$29.50	Sep 4	0.79	0.90	$0.85	12.9%	74	0.39	139
$28.00	Sep 11	0.62	0.74	$0.68	17.6%	6	0.26	277
$28.50	Sep 11	0.79	0.91	$0.85	14.1%	1	0.31	15

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Sep 4	5.10	6.75	$5.93	27.8%	--	1.00	24
$25.00	Sep 4	4.80	6.20	$5.50	25.5%	--	1.00	2.2K
$25.00	Aug 28	4.75	6.00	$5.38	23.2%	--	0.99	571
$27.00	Aug 28	3.00	3.35	$3.18	11.0%	16	0.98	1.2K
$28.50	Aug 28	1.57	1.91	$1.74	19.5%	33	0.95	631

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 28	4.65	5.20	$4.93	11.2%	2	1.00	1
$32.50	Aug 28	1.71	2.94	$2.33	52.8%	2	0.97	2
$32.00	Aug 28	1.53	2.20	$1.87	35.8%	--	0.97	16
$35.00	Sep 4	4.75	5.60	$5.18	16.4%	8	0.90	5
$31.00	Aug 28	0.76	1.20	$0.98	44.9%	25	0.84	205

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 4.2K, top 298)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.58	0.65	$0.62	11.3%	298	0.22	7.4K
$31.50	Aug 28	0.01	0.04	$0.03	100.0%	228	0.07	343
$33.00	Aug 28	0.00	0.01	$0.01	100.0%	221	0.01	896
$30.50	Aug 28	0.13	0.20	$0.17	41.2%	191	0.34	7.3K
$31.00	Aug 28	0.04	0.11	$0.08	87.5%	189	0.17	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Aug 28	0.40	0.69	$0.54	53.7%	235	0.66	1.3K
$30.00	Aug 28	0.16	0.28	$0.22	54.5%	229	0.40	622
$29.00	Aug 28	0.00	0.09	$0.05	180.0%	169	0.10	362
$30.00	Sep 4	1.00	1.20	$1.10	18.2%	126	0.46	270
$28.50	Aug 28	0.01	0.04	$0.03	100.0%	114	0.05	156

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 36.6%, max 65.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Aug 28	Sep 25	110.6%	66.9%	65.3%	13	598
$31.00	Aug 28	Oct 2	104.9%	74.2%	41.3%	189	2.4K
$30.00	Aug 28	Oct 9	99.3%	82.1%	20.9%	56	10.1K
$30.50	Aug 28	Sep 25	92.7%	82.4%	12.4%	192	7.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Aug 28	Sep 25	110.6%	66.9%	65.3%	76	209
$30.00	Aug 28	Oct 2	99.3%	69.3%	43.2%	229	645
$31.00	Aug 28	Oct 9	104.9%	79.2%	32.4%	31	211
$30.50	Aug 28	Sep 25	92.7%	82.4%	12.4%	235	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 4.00, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$35.00	Oct 9	$0.60	$2.40	$0.60	44%	4.00	$32.60
$25.00	$26.00	Sep 18	$0.53	$0.47	$0.53	88%	0.89	$25.53
$26.00	$27.00	Oct 2	$0.53	$0.47	$0.53	79%	0.89	$26.53
$28.50	$29.00	Sep 11	$0.14	$0.36	$0.14	69%	2.57	$28.64
$27.00	$27.50	Sep 4	$0.26	$0.24	$0.26	89%	0.92	$27.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Sep 11	$0.30	$0.70	$0.30	46%	2.33	$29.70
$30.00	$29.50	Sep 18	$0.14	$0.36	$0.14	45%	2.57	$29.86
$32.00	$31.50	Sep 11	$0.24	$0.26	$0.24	64%	1.08	$31.76
$31.00	$30.50	Sep 4	$0.22	$0.28	$0.22	59%	1.27	$30.78
$32.50	$32.00	Sep 18	$0.25	$0.25	$0.25	63%	1.00	$32.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 1.38, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Sep 11	$0.16	$0.16	$0.34	80%	0.47	$34.66
$32.50	$33.00	Sep 18	$0.25	$0.25	$0.25	63%	1.00	$32.75
$34.00	$35.00	Oct 2	$0.35	$0.35	$0.65	66%	0.54	$34.35
$33.00	$34.00	Sep 11	$0.22	$0.22	$0.78	73%	0.28	$33.22
$31.50	$32.00	Sep 4	$0.15	$0.15	$0.35	65%	0.43	$31.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$26.00	Oct 2	$0.29	$0.29	$0.21	75%	1.38	$26.21
$29.00	$28.50	Sep 11	$0.32	$0.32	$0.18	64%	1.78	$28.68
$29.50	$29.00	Sep 18	$0.34	$0.34	$0.16	59%	2.13	$29.16
$27.00	$26.00	Sep 25	$0.34	$0.34	$0.66	75%	0.52	$26.66
$27.50	$27.00	Oct 2	$0.27	$0.27	$0.23	70%	1.17	$27.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.88, cheapest $0.85)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.85	99.3%	69.3%
$30.50	Aug 28	Sep 4	$0.86	92.7%	70.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.88	99.3%	69.3%
$30.50	Aug 28	Sep 4	$0.93	92.7%	70.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 2.12% of stock, avg 11.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Aug 28	$0.42	$0.22	$0.64	$29.36	$30.64	2.12%
$30.50	Aug 28	$0.17	$0.54	$0.71	$29.79	$31.21	2.35%
$29.50	Aug 28	$0.80	$0.10	$0.90	$28.60	$30.40	2.98%
$31.00	Aug 28	$0.08	$0.98	$1.06	$29.94	$32.06	3.51%
$29.00	Aug 28	$1.12	$0.05	$1.17	$27.83	$30.17	3.88%
$28.50	Aug 28	$1.74	$0.03	$1.77	$26.73	$30.27	5.87%
$32.00	Aug 28	$0.02	$1.87	$1.89	$30.11	$33.89	6.26%
$28.00	Aug 28	$2.09	$0.10	$2.19	$25.81	$30.19	7.26%
$32.50	Aug 28	$0.02	$2.33	$2.35	$30.15	$34.85	7.79%
$30.00	Sep 4	$1.27	$1.10	$2.37	$27.63	$32.37	7.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.27% of stock, avg 8.34%)

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
$31.50	$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	$29.00	Aug 28	$0.08	$0.05	$0.13	$28.87	$31.13
$31.50	$29.50	Aug 28	$0.03	$0.10	$0.13	$29.37	$31.63
$31.00	$29.50	Aug 28	$0.08	$0.10	$0.18	$29.32	$31.18
$31.00	$28.00	Aug 28	$0.08	$0.10	$0.18	$27.82	$31.18
$31.00	$26.50	Aug 28	$0.08	$0.11	$0.19	$26.31	$31.19
$30.50	$29.00	Aug 28	$0.17	$0.05	$0.22	$28.78	$30.72
$30.50	$29.50	Aug 28	$0.17	$0.10	$0.27	$29.23	$30.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.78, avg credit $0.36)

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	$0.33	$0.17	48%	1.94	$28.17	$34.83
26/26	32/33	Sep 11	$0.29	$0.21	53%	1.38	$25.71	$32.79
25/26	32/32	Sep 4	$0.26	$0.24	57%	1.08	$25.24	$31.76
26/26	34/35	Oct 2	$0.64	$0.36	40%	1.78	$25.86	$34.64
27/28	32/32	Sep 4	$0.30	$0.20	48%	1.50	$27.20	$31.80
27/28	32/33	Sep 11	$0.31	$0.19	45%	1.63	$27.19	$32.81
25/26	32/32	Sep 4	$0.22	$0.28	63%	0.79	$25.28	$32.22
27/28	32/32	Sep 4	$0.26	$0.24	54%	1.08	$27.24	$32.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Aug 28	$0.13	$0.37	45%	2.85
$33.00	$34.00	$35.00	Sep 18	$0.07	$0.93	11%	13.29
$30.00	$30.50	$31.00	Aug 28	$0.16	$0.34	44%	2.13
$32.00	$32.50	$33.00	Sep 25	$0.05	$0.45	6%	9.00
$28.00	$28.50	$29.00	Sep 18	$0.07	$0.43	7%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Aug 28	$0.12	$0.38	45%	3.17
$29.00	$29.50	$30.00	Aug 28	$0.07	$0.43	30%	6.14
$25.00	$25.50	$26.00	Sep 25	$0.05	$0.45	5%	9.00
$29.50	$30.00	$30.50	Aug 28	$0.20	$0.30	46%	1.50
$30.00	$30.50	$31.00	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. 58 found (best net $-0.09, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Oct 9	-$0.97	$2.03
$33.00	$35.00	1:2	Sep 25	-$0.50	$1.50
$33.00	$34.00	1:2	Sep 11	-$0.20	$0.80
$35.00	$35.50	1:2	Sep 4	-$0.06	$0.44
$34.50	$35.00	1:2	Sep 4	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Aug 28	-$0.09	$0.91
$35.00	$33.00	1:2	Sep 4	-$0.98	$1.02
$35.00	$32.50	1:2	Sep 18	-$1.46	$1.04
$31.00	$30.50	1:2	Aug 28	-$0.10	$0.40
$26.50	$26.00	1:2	Aug 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.30%, avg 3.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$1.90	0.44	6.1%	6.30%	12.36%	2	8
$35.00	Oct 9	$0.97	0.33	16.0%	3.22%	19.22%	3	--
$32.00	Oct 2	$1.70	0.43	6.1%	5.63%	11.70%	2	82
$33.00	Oct 2	$1.38	0.39	9.4%	4.57%	13.95%	--	36
$34.00	Oct 2	$1.16	0.34	12.7%	3.84%	16.54%	72	19
$31.00	Oct 2	$1.95	0.49	2.8%	6.46%	9.21%	--	121
$35.00	Oct 2	$0.95	0.29	16.0%	3.15%	19.16%	9	393
$32.00	Sep 25	$1.53	0.42	6.1%	5.07%	11.14%	4	211
$33.00	Sep 25	$1.26	0.36	9.4%	4.18%	13.56%	4	294
$32.50	Sep 25	$1.37	0.39	7.7%	4.54%	12.26%	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 3,657

Total Puts 3,561

Put/Call Ratio 0.97

Net Difference 96

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