FIG - Options Database

FIG

FIGMA INC A

$29.68 -3.07%

(8/28 10:25) ◀

Friday, August 28, 2026 (10:30am)

▶ (8/28 10:35)

◀ 8/28 10:30 ▶

Option Volume

Detail

ℹ

Current (08/28 10:30am) 8,866

Calls: 4,867 (55%)

Puts: 3,999 (45%)

Prior (07/14) 22,269

Calls: 15,901 (71%)

Puts: 6,368 (29%)

Current vs Prior -60.19%

Calls: -69.39% (Calls)

Puts: -37.20% (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 -84.61%

Calls: -88.80%

Puts: -71.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 10:30am) $1.79M

Calls: $983.1K (55%)

Puts: $807.9K (45%)

Prior (07/14) $2.34M

Calls: $1.50M (64%)

Puts: $841.9K (36%)

Current vs Prior -23.56%

Calls: -34.50%

Puts: -4.04%

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 -80.78%

Calls: -86.59%

Puts: -59.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:30am) 0.82

Prior (07/14) 0.40

Current vs Prior +105.17%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +141.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 10:30am) 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 3.81% | 8.83%14.89% | 20.75%

Prior 4.25% | 9.99%15.38% | 21.26%

Current vs Prior -10.32% | -11.67%-3.18% | -2.38%

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

Current vs 7-Day Avg -69.40% | -45.29%-11.82% | -17.07%

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

Current vs 7-Day Eod -10.32% | -11.67%-3.18% | -2.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 69.36% | 15.22%

Calls: 128.30% | 20.45%

Puts: 10.42% | 10.00%

Prior 43.57% | 21.96%

Calls: 23.81% | 27.15%

Puts: 63.33% | 16.77%

Current vs Prior +59.19% | -30.69%

Prior 7-Day Avg 21.76% | 16.58%

Calls: 15.24% | 14.90%

Puts: 28.29% | 18.26%

Current vs 7-Day Avg +218.71% | -8.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 60% vs prior. P/C ratio rising 105% - 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 BULLISH

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
10:30	BULLISH	BULLISH	BULLISH
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 18 of results (avg 7.7%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	1.80	1.89	$1.85	4.9%	114	0.55	13.0K
$30.50	Sep 18	1.58	1.69	$1.64	6.7%	--	0.50	20
$30.00	Sep 11	1.40	1.50	$1.45	6.9%	4	0.51	673
$31.00	Sep 18	1.40	1.50	$1.45	6.9%	4	0.46	66
$27.00	Sep 18	3.40	3.65	$3.53	7.1%	5	0.77	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	2.02	2.16	$2.09	6.7%	24	0.47	827
$31.00	Sep 11	2.24	2.40	$2.32	6.9%	10	0.60	25
$35.00	Sep 18	5.50	5.90	$5.70	7.0%	43	0.83	515
$30.00	Sep 25	2.31	2.49	$2.40	7.5%	1	0.47	157
$29.00	Sep 18	1.50	1.63	$1.57	8.3%	11	0.39	95

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.69, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 4	0.36	0.43	$0.40	17.5%	149	0.24	796
$31.50	Sep 4	0.46	0.55	$0.51	17.6%	11	0.30	211
$31.00	Sep 4	0.59	0.69	$0.64	15.6%	30	0.35	449
$30.50	Sep 4	0.73	0.85	$0.79	15.2%	23	0.42	201
$33.00	Sep 11	0.49	0.57	$0.53	15.1%	7	0.24	197

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.45	0.50	$0.48	10.4%	255	1.00	622
$29.00	Sep 4	0.73	0.84	$0.78	14.1%	21	0.38	210
$28.50	Sep 11	0.87	1.01	$0.94	14.9%	1	0.34	15
$27.50	Sep 18	0.86	1.01	$0.94	16.0%	15	0.28	181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 28	4.55	6.00	$5.28	27.5%	--	1.00	571
$28.00	Aug 28	1.51	1.80	$1.66	17.5%	180	0.99	1.3K
$27.00	Aug 28	2.55	2.95	$2.75	14.5%	37	0.99	1.2K
$27.50	Aug 28	2.06	2.84	$2.45	31.8%	39	0.97	1.3K
$24.50	Sep 4	4.90	6.75	$5.83	31.7%	--	0.97	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.45	0.50	$0.48	10.4%	255	1.00	622
$30.50	Aug 28	0.72	1.00	$0.86	32.6%	250	1.00	1.3K
$31.00	Aug 28	1.05	1.40	$1.23	28.5%	49	1.00	205
$32.00	Aug 28	1.53	2.44	$1.99	45.7%	--	1.00	16
$32.50	Aug 28	1.71	2.94	$2.33	52.8%	2	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 5.3K, top 312)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.50	0.54	$0.52	7.7%	312	0.20	7.4K
$31.50	Aug 28	0.00	0.01	$0.01	100.0%	230	0.02	343
$33.00	Aug 28	0.00	0.01	$0.01	100.0%	221	0.01	896
$30.50	Aug 28	0.05	0.18	$0.12	108.3%	212	0.25	7.3K
$31.00	Aug 28	0.02	0.04	$0.03	66.7%	200	0.09	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.45	0.50	$0.48	10.4%	255	1.00	622
$30.50	Aug 28	0.72	1.00	$0.86	32.6%	250	1.00	1.3K
$29.00	Aug 28	0.04	0.10	$0.07	85.7%	214	0.15	362
$30.00	Sep 4	1.23	1.36	$1.30	10.0%	162	0.52	270
$29.50	Sep 4	0.96	1.09	$1.02	12.7%	118	0.45	139

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 53.7%, max 70.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Aug 28	Sep 25	122.5%	71.9%	70.3%	14	598
$30.50	Aug 28	Sep 25	102.9%	67.7%	52.0%	214	7.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Aug 28	Sep 25	122.5%	71.9%	70.3%	79	209
$29.00	Aug 28	Oct 2	119.6%	71.0%	68.5%	215	418
$33.00	Sep 4	Sep 25	71.4%	66.6%	7.2%	--	42

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 2.03, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Sep 18	$0.33	$0.67	$0.33	89%	2.03	$25.33
$30.00	$32.00	Oct 9	$0.64	$1.36	$0.64	58%	2.12	$30.64
$24.00	$24.50	Aug 28	$0.13	$0.37	$0.13	96%	2.85	$24.13
$24.00	$25.00	Oct 2	$0.53	$0.47	$0.53	90%	0.89	$24.53
$30.00	$31.00	Oct 2	$0.20	$0.80	$0.20	58%	4.00	$30.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Sep 4	$0.50	$0.50	$0.50	85%	1.00	$32.50
$32.00	$31.00	Sep 25	$0.30	$0.70	$0.30	62%	2.33	$31.70
$34.00	$33.50	Sep 4	$0.25	$0.25	$0.25	88%	1.00	$33.75
$31.00	$30.50	Sep 18	$0.12	$0.38	$0.12	56%	3.17	$30.88
$31.00	$30.50	Sep 4	$0.21	$0.29	$0.21	65%	1.38	$30.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 3.55, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Sep 25	$0.38	$0.38	$0.12	45%	3.17	$30.38
$33.00	$34.00	Oct 2	$0.47	$0.47	$0.53	60%	0.89	$33.47
$34.50	$35.00	Sep 11	$0.18	$0.18	$0.32	80%	0.56	$34.68
$31.00	$32.00	Oct 2	$0.57	$0.57	$0.43	48%	1.33	$31.57
$32.50	$33.00	Sep 18	$0.20	$0.20	$0.30	65%	0.67	$32.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.50	Sep 18	$0.39	$0.39	$0.11	61%	3.55	$28.61
$26.50	$26.00	Oct 2	$0.29	$0.29	$0.21	75%	1.38	$26.21
$28.00	$27.00	Oct 9	$0.47	$0.47	$0.53	66%	0.89	$27.53
$25.00	$24.00	Oct 2	$0.28	$0.28	$0.72	82%	0.39	$24.72
$26.00	$25.50	Sep 11	$0.20	$0.20	$0.30	82%	0.67	$25.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.78, cheapest $0.67)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Aug 28	Sep 4	$0.67	122.5%	69.3%
$30.00	Aug 28	Sep 4	$0.84	60.3%	66.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Aug 28	Sep 4	$0.82	122.5%	69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.16% of stock, avg 11.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Aug 28	$0.16	$0.48	$0.64	$29.36	$30.64	2.16%
$29.50	Aug 28	$0.65	$0.20	$0.85	$28.65	$30.35	2.86%
$29.00	Aug 28	$0.82	$0.07	$0.89	$28.11	$29.89	3.00%
$30.50	Aug 28	$0.12	$0.86	$0.98	$29.52	$31.48	3.30%
$31.00	Aug 28	$0.03	$1.23	$1.26	$29.74	$32.26	4.25%
$28.50	Aug 28	$1.37	$0.03	$1.40	$27.10	$29.90	4.72%
$28.00	Aug 28	$1.66	$0.01	$1.67	$26.33	$29.67	5.63%
$32.00	Aug 28	$0.01	$1.99	$2.00	$30.00	$34.00	6.74%
$30.00	Sep 4	$1.00	$1.30	$2.30	$27.70	$32.30	7.75%
$29.00	Sep 4	$1.55	$0.78	$2.33	$26.67	$31.33	7.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.34% of stock, avg 7.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$29.00	Aug 28	$0.03	$0.07	$0.10	$28.90	$31.10
$31.00	$26.00	Aug 28	$0.03	$0.09	$0.12	$25.88	$31.12
$31.00	$26.50	Aug 28	$0.03	$0.11	$0.14	$26.36	$31.14
$31.00	$25.50	Aug 28	$0.03	$0.12	$0.15	$25.35	$31.15
$30.50	$29.00	Aug 28	$0.12	$0.07	$0.19	$28.81	$30.69
$30.50	$26.00	Aug 28	$0.12	$0.09	$0.21	$25.79	$30.71
$30.50	$26.50	Aug 28	$0.12	$0.11	$0.23	$26.27	$30.73
$30.50	$25.50	Aug 28	$0.12	$0.12	$0.24	$25.26	$30.74
$31.00	$29.50	Aug 28	$0.03	$0.20	$0.23	$29.27	$31.23
$30.00	$29.00	Aug 28	$0.16	$0.07	$0.23	$28.77	$30.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.17, 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	$0.38	$0.12	63%	3.17	$25.62	$34.88
27/28	34/35	Sep 11	$0.40	$0.10	54%	4.00	$27.10	$34.90
24/24	34/35	Sep 11	$0.28	$0.22	70%	1.27	$24.22	$34.78
26/27	34/35	Sep 11	$0.30	$0.20	59%	1.50	$26.70	$34.80
28/28	34/35	Sep 11	$0.35	$0.15	46%	2.33	$28.15	$34.85
26/26	32/32	Sep 11	$0.32	$0.18	51%	1.78	$25.68	$32.32
27/28	32/32	Sep 11	$0.34	$0.16	42%	2.12	$27.16	$32.34
27/28	32/32	Sep 4	$0.29	$0.21	50%	1.38	$27.21	$31.79
25/26	32/32	Sep 4	$0.22	$0.28	62%	0.79	$25.28	$31.72
26/26	32/32	Sep 4	$0.23	$0.27	58%	0.85	$26.27	$31.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Sep 18	$0.05	$0.95	10%	19.00
$30.50	$31.00	$31.50	Aug 28	$0.07	$0.43	23%	6.14
$30.00	$30.50	$31.00	Sep 4	$0.06	$0.44	13%	7.33
$28.50	$29.00	$29.50	Sep 4	$0.07	$0.43	14%	6.14
$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
$29.00	$29.50	$30.00	Aug 28	$0.15	$0.35	85%	2.33
$29.50	$30.00	$30.50	Aug 28	$0.10	$0.40	66%	4.00
$28.50	$29.00	$29.50	Aug 28	$0.09	$0.41	28%	4.56
$24.50	$25.00	$25.50	Sep 18	$0.06	$0.44	6%	7.33
$24.50	$25.00	$25.50	Sep 25	$0.08	$0.42	4%	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. 66 found (best net $-0.37, 58 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	-$0.32	$1.68
$28.50	$29.00	1:2	Aug 28	-$0.27	$0.23
$30.00	$30.50	1:2	Aug 28	-$0.08	$0.42
$33.00	$34.00	1:2	Sep 11	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Sep 18	-$1.30	$1.20
$32.00	$31.00	1:2	Aug 28	-$0.47	$0.53
$31.00	$28.00	1:2	Oct 9	-$0.64	$2.36
$30.50	$30.00	1:2	Aug 28	-$0.10	$0.40
$31.00	$30.50	1:2	Aug 28	-$0.49	$0.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.40%, avg 3.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 9	$1.90	0.46	7.8%	6.40%	14.22%	2	8
$30.00	Oct 9	$2.61	0.58	1.1%	8.79%	9.87%	3	--
$35.00	Oct 9	$0.97	0.32	17.9%	3.27%	21.19%	3	--
$31.00	Oct 2	$1.95	0.52	4.5%	6.57%	11.02%	--	121
$33.00	Oct 2	$1.26	0.40	11.2%	4.25%	15.43%	--	36
$32.00	Oct 2	$1.50	0.45	7.8%	5.05%	12.87%	2	82
$30.00	Oct 2	$2.30	0.58	1.1%	7.75%	8.83%	30	106
$35.00	Oct 2	$0.89	0.30	17.9%	3.00%	20.92%	9	393
$34.00	Oct 2	$0.97	0.33	14.6%	3.27%	17.82%	72	19
$32.00	Sep 25	$1.35	0.41	7.8%	4.55%	12.37%	42	211

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 4,867

Total Puts 3,999

Put/Call Ratio 0.82

Net Difference 868

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