FIG - Options Database

FIG

FIGMA INC A

$30.00 -2.02%

(8/28 10:20) ◀

Friday, August 28, 2026 (10:25am)

▶ (8/28 10:30)

◀ 8/28 10:25 ▶

Option Volume

Detail

ℹ

Current (08/28 10:25am) 7,659

Calls: 3,993 (52%)

Puts: 3,666 (48%)

Prior (07/14) 22,269

Calls: 15,901 (71%)

Puts: 6,368 (29%)

Current vs Prior -65.61%

Calls: -74.89% (Calls)

Puts: -42.43% (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 -86.70%

Calls: -90.81%

Puts: -74.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 10:25am) $1.56M

Calls: $800.4K (51%)

Puts: $755.6K (49%)

Prior (07/14) $2.34M

Calls: $1.50M (64%)

Puts: $841.9K (36%)

Current vs Prior -33.58%

Calls: -46.67%

Puts: -10.25%

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 -83.30%

Calls: -89.08%

Puts: -62.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:25am) 0.92

Prior (07/14) 0.40

Current vs Prior +129.25%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +169.53%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 10:25am) 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 2.00% | 7.67%13.23% | 20.57%

Prior 4.25% | 9.99%15.38% | 21.26%

Current vs Prior -52.89% | -23.28%-13.97% | -3.26%

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

Current vs 7-Day Avg -83.93% | -52.48%-21.64% | -17.83%

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

Current vs 7-Day Eod -52.89% | -23.28%-13.97% | -3.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.33% | 10.87%

Calls: 43.33% | 11.21%

Puts: 33.33% | 10.53%

Prior 43.57% | 21.96%

Calls: 23.81% | 27.15%

Puts: 63.33% | 16.77%

Current vs Prior -12.03% | -50.50%

Prior 7-Day Avg 21.76% | 16.58%

Calls: 15.24% | 14.90%

Puts: 28.29% | 18.26%

Current vs 7-Day Avg +76.13% | -34.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 66% vs prior. P/C ratio rising 129% - 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 BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
10:25	BULLISH	NEUTRAL	BULLISH
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 15 of results (avg 7.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Aug 28	2.95	3.05	$3.00	3.3%	26	1.00	1.2K
$30.00	Sep 18	1.95	2.06	$2.01	5.5%	101	0.53	13.0K
$33.00	Sep 25	1.24	1.32	$1.28	6.3%	4	0.36	294
$27.00	Sep 18	3.65	3.90	$3.78	6.6%	4	0.75	71
$25.00	Sep 18	5.20	5.60	$5.40	7.4%	40	0.87	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	5.40	5.70	$5.55	5.4%	43	0.79	515
$31.00	Sep 11	2.09	2.23	$2.16	6.5%	10	0.57	25
$30.00	Sep 18	1.89	2.02	$1.96	6.6%	23	0.47	827
$30.00	Sep 11	1.51	1.64	$1.58	8.2%	39	0.47	170
$29.50	Sep 25	1.89	2.06	$1.98	8.6%	--	0.42	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.76, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 4	0.46	0.50	$0.48	8.3%	125	0.28	796
$31.50	Sep 4	0.55	0.64	$0.60	15.0%	5	0.33	211
$31.00	Sep 4	0.70	0.81	$0.76	14.5%	27	0.39	449
$30.50	Sep 4	0.85	0.99	$0.92	15.2%	23	0.45	201
$32.00	Sep 11	0.79	0.91	$0.85	14.1%	1	0.34	244

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 4	0.63	0.75	$0.69	17.4%	12	0.34	210
$29.50	Sep 4	0.83	0.99	$0.91	17.6%	95	0.41	139
$28.50	Sep 11	0.82	0.95	$0.89	14.6%	1	0.32	15
$27.50	Sep 18	0.82	0.93	$0.88	12.5%	15	0.27	181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.75, 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	2.95	3.05	$3.00	3.3%	26	1.00	1.2K
$28.00	Aug 28	1.87	2.31	$2.09	21.1%	179	1.00	1.3K
$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%	--	0.94	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 28	4.65	5.20	$4.93	11.2%	2	0.99	1
$32.50	Aug 28	1.71	2.94	$2.33	52.8%	2	0.97	2
$32.00	Aug 28	1.53	2.20	$1.87	35.8%	--	0.96	16
$35.00	Sep 4	4.80	5.60	$5.20	15.4%	8	0.91	5
$31.00	Aug 28	0.95	1.18	$1.07	21.5%	25	0.88	205

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 4.8K, top 302)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.53	0.60	$0.56	12.5%	302	0.21	7.4K
$31.50	Aug 28	0.01	0.03	$0.02	100.0%	228	0.05	343
$33.00	Aug 28	0.00	0.01	$0.01	100.0%	221	0.01	896
$30.50	Aug 28	0.07	0.18	$0.13	84.6%	212	0.27	7.3K
$31.00	Aug 28	0.04	0.06	$0.05	40.0%	194	0.12	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Aug 28	0.50	0.75	$0.63	39.7%	239	0.73	1.3K
$30.00	Aug 28	0.25	0.35	$0.30	33.3%	232	0.50	622
$29.00	Aug 28	0.01	0.06	$0.03	166.7%	171	0.10	362
$30.00	Sep 4	1.08	1.20	$1.14	10.5%	147	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 27.6%, max 39.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Aug 28	Sep 25	93.9%	68.2%	37.6%	13	598
$30.50	Aug 28	Sep 25	101.6%	77.9%	30.5%	213	7.3K
$30.00	Aug 28	Oct 9	96.6%	82.4%	17.3%	65	10.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Aug 28	Oct 2	96.6%	69.3%	39.3%	232	645
$29.50	Aug 28	Sep 25	93.9%	68.2%	37.6%	76	209
$30.50	Aug 28	Sep 25	101.6%	77.9%	30.5%	239	1.4K
$33.00	Sep 4	Sep 25	71.5%	71.3%	0.3%	--	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 1.33, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Sep 18	$0.43	$0.57	$0.43	87%	1.33	$25.43
$25.50	$26.00	Sep 4	$0.15	$0.35	$0.15	91%	2.33	$25.65
$24.00	$25.00	Oct 2	$0.63	$0.37	$0.63	88%	0.59	$24.63
$25.00	$25.50	Sep 25	$0.22	$0.28	$0.22	86%	1.27	$25.22
$27.00	$27.50	Oct 2	$0.15	$0.35	$0.15	73%	2.33	$27.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Sep 4	$0.32	$0.18	$0.32	87%	0.56	$33.68
$30.50	$30.00	Sep 11	$0.13	$0.37	$0.13	51%	2.85	$30.37
$32.00	$31.00	Sep 4	$0.59	$0.41	$0.59	72%	0.69	$31.41
$30.50	$30.00	Sep 25	$0.15	$0.35	$0.15	48%	2.33	$30.35
$32.00	$31.50	Sep 11	$0.24	$0.26	$0.24	66%	1.08	$31.76

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 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Sep 11	$0.18	$0.18	$0.32	80%	0.56	$34.68
$34.00	$35.00	Oct 2	$0.36	$0.36	$0.64	65%	0.56	$34.36
$33.00	$34.00	Sep 11	$0.23	$0.23	$0.77	73%	0.30	$33.23
$32.50	$33.00	Sep 11	$0.16	$0.16	$0.34	69%	0.47	$32.66
$30.50	$31.00	Sep 18	$0.25	$0.25	$0.25	50%	1.00	$30.75

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
$28.00	$27.00	Oct 9	$0.46	$0.46	$0.54	66%	0.85	$27.54
$27.50	$27.00	Sep 4	$0.21	$0.21	$0.29	80%	0.72	$27.29
$27.50	$27.00	Oct 2	$0.27	$0.27	$0.23	70%	1.17	$27.23
$29.00	$28.50	Sep 11	$0.30	$0.30	$0.20	62%	1.50	$28.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.85, cheapest $0.84)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.86	96.6%	67.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.84	96.6%	67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 2.00% of stock, avg 12.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Aug 28	$0.30	$0.30	$0.60	$29.40	$30.60	2.00%
$30.50	Aug 28	$0.13	$0.63	$0.76	$29.74	$31.26	2.53%
$29.50	Aug 28	$0.75	$0.11	$0.86	$28.64	$30.36	2.87%
$31.00	Aug 28	$0.05	$1.07	$1.12	$29.88	$32.12	3.73%
$29.00	Aug 28	$1.10	$0.03	$1.13	$27.87	$30.13	3.77%
$28.50	Aug 28	$1.52	$0.03	$1.55	$26.95	$30.05	5.17%
$32.00	Aug 28	$0.02	$1.87	$1.89	$30.11	$33.89	6.30%
$28.00	Aug 28	$2.09	$0.01	$2.10	$25.90	$30.10	7.00%
$30.00	Sep 4	$1.16	$1.14	$2.30	$27.70	$32.30	7.67%
$32.50	Aug 28	$0.02	$2.33	$2.35	$30.15	$34.85	7.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.17% of stock, avg 8.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$29.00	Aug 28	$0.02	$0.03	$0.05	$28.95	$31.55
$31.00	$29.00	Aug 28	$0.05	$0.03	$0.08	$28.92	$31.08
$31.50	$26.50	Aug 28	$0.02	$0.11	$0.13	$26.37	$31.63
$31.50	$25.50	Aug 28	$0.02	$0.12	$0.14	$25.36	$31.64
$31.50	$29.50	Aug 28	$0.02	$0.11	$0.13	$29.37	$31.63
$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
$31.00	$29.50	Aug 28	$0.05	$0.11	$0.16	$29.34	$31.16
$30.50	$29.00	Aug 28	$0.13	$0.03	$0.16	$28.84	$30.66
$30.50	$29.50	Aug 28	$0.13	$0.11	$0.24	$29.26	$30.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 2.12, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	34/35	Sep 11	$0.34	$0.16	64%	2.12	$25.66	$34.84
27/28	34/35	Sep 11	$0.36	$0.14	56%	2.57	$27.14	$34.86
24/24	34/35	Sep 11	$0.28	$0.22	70%	1.27	$24.22	$34.78
28/28	34/35	Sep 11	$0.37	$0.13	48%	2.85	$28.13	$34.87
27/28	32/32	Sep 4	$0.32	$0.18	53%	1.78	$27.18	$32.32
26/26	32/33	Sep 11	$0.32	$0.18	53%	1.78	$25.68	$32.82
24/25	34/35	Oct 2	$0.60	$0.40	48%	1.50	$24.40	$34.60
27/28	32/32	Sep 4	$0.33	$0.17	48%	1.94	$27.17	$31.83
27/28	32/33	Sep 11	$0.34	$0.16	44%	2.13	$27.16	$32.84
24/24	32/33	Sep 11	$0.26	$0.24	59%	1.08	$24.24	$32.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Aug 28	$0.09	$0.41	38%	4.56
$28.50	$29.00	$29.50	Aug 28	$0.07	$0.43	18%	6.14
$33.00	$34.00	$35.00	Sep 18	$0.10	$0.90	12%	9.00
$29.50	$30.00	$30.50	Sep 4	$0.08	$0.42	14%	5.25
$30.00	$30.50	$31.00	Sep 4	$0.08	$0.42	13%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Aug 28	$0.14	$0.36	49%	2.57
$29.00	$29.50	$30.00	Aug 28	$0.11	$0.39	40%	3.55
$30.00	$30.50	$31.00	Aug 28	$0.11	$0.39	38%	3.55
$31.00	$32.00	$33.00	Sep 4	$0.11	$0.89	20%	8.09
$28.50	$29.00	$29.50	Aug 28	$0.08	$0.42	18%	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. 64 found (best net $-0.27, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Oct 9	-$0.37	$2.63
$33.00	$35.00	1:2	Sep 25	-$0.36	$1.64
$33.00	$34.00	1:2	Sep 11	-$0.16	$0.84
$29.00	$29.50	1:2	Aug 28	-$0.40	$0.10
$34.50	$35.00	1:2	Sep 4	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Aug 28	-$0.27	$0.73
$31.00	$28.00	1:2	Oct 9	-$0.62	$2.38
$35.00	$32.50	1:2	Sep 18	-$1.31	$1.19
$31.00	$30.50	1:2	Aug 28	-$0.19	$0.31
$24.50	$24.00	1:2	Sep 11	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 6.33%, avg 3.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$1.90	0.44	6.7%	6.33%	13.00%	2	8
$30.00	Oct 9	$2.75	0.55	0.0%	9.17%	9.17%	3	--
$32.00	Oct 2	$1.70	0.44	6.7%	5.67%	12.33%	2	82
$34.00	Oct 2	$1.16	0.35	13.3%	3.87%	17.20%	72	19
$33.00	Oct 2	$1.38	0.39	10.0%	4.60%	14.60%	--	36
$30.00	Oct 2	$2.50	0.55	0.0%	8.33%	8.33%	27	106
$35.00	Oct 9	$0.97	0.30	16.7%	3.23%	19.90%	3	--
$31.00	Oct 2	$1.95	0.49	3.3%	6.50%	9.83%	--	121
$35.00	Oct 2	$0.94	0.29	16.7%	3.13%	19.80%	9	393
$33.00	Sep 25	$1.24	0.36	10.0%	4.13%	14.13%	4	294

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 3,993

Total Puts 3,666

Put/Call Ratio 0.92

Net Difference 327

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