FIG - Options Database

FIG

FIGMA INC A

$29.85 -2.51%

(8/28 10:30) ◀

Friday, August 28, 2026 (10:35am)

▶ (8/28 15:14)

◀ 8/28 10:35 ▶

Option Volume

Detail

ℹ

Current (08/28 10:35am) 9,312

Calls: 5,040 (54%)

Puts: 4,272 (46%)

Prior (07/14) 22,269

Calls: 15,901 (71%)

Puts: 6,368 (29%)

Current vs Prior -58.18%

Calls: -68.30% (Calls)

Puts: -32.91% (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 -83.83%

Calls: -88.41%

Puts: -69.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 10:35am) $1.83M

Calls: $1.01M (55%)

Puts: $816.3K (45%)

Prior (07/14) $2.34M

Calls: $1.50M (64%)

Puts: $841.9K (36%)

Current vs Prior -21.84%

Calls: -32.38%

Puts: -3.05%

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 -80.35%

Calls: -86.15%

Puts: -58.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:35am) 0.85

Prior (07/14) 0.40

Current vs Prior +111.65%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +148.83%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/28 10:35am) 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 3.05% | 8.61%15.08% | 20.70%

Prior 4.25% | 9.99%15.38% | 21.26%

Current vs Prior -28.19% | -13.85%-1.99% | -2.62%

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

Current vs 7-Day Avg -75.50% | -46.64%-10.74% | -17.28%

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

Current vs 7-Day Eod -28.19% | -13.85%-1.99% | -2.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.30% | 9.32%

Calls: 32.69% | 9.70%

Puts: 35.90% | 8.94%

Prior 43.57% | 21.96%

Calls: 23.81% | 27.15%

Puts: 63.33% | 16.77%

Current vs Prior -21.28% | -57.56%

Prior 7-Day Avg 21.76% | 16.58%

Calls: 15.24% | 14.90%

Puts: 28.29% | 18.26%

Current vs 7-Day Avg +57.61% | -43.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 58% vs prior. P/C ratio rising 112% - 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
10:35	BULLISH	BULLISH	BULLISH
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 17 of results (avg 8.8%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	1.86	1.99	$1.93	6.7%	118	0.52	13.0K
$30.50	Sep 18	1.64	1.78	$1.71	8.2%	6	0.48	20
$30.00	Sep 4	1.05	1.15	$1.10	9.1%	135	0.50	1.3K
$25.00	Sep 25	5.20	5.70	$5.45	9.2%	1	0.86	38
$31.00	Sep 18	1.45	1.59	$1.52	9.2%	4	0.44	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	5.50	5.90	$5.70	7.0%	48	0.80	515
$30.00	Sep 11	1.57	1.70	$1.64	7.9%	41	0.49	170
$30.00	Sep 25	2.25	2.44	$2.34	8.1%	1	0.46	157
$31.50	Sep 11	2.44	2.65	$2.55	8.2%	--	0.63	23
$30.00	Sep 4	1.17	1.28	$1.23	8.9%	167	0.50	270

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.75, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 4	0.39	0.46	$0.43	16.3%	154	0.25	796
$31.50	Sep 4	0.50	0.59	$0.54	16.7%	11	0.31	211
$31.00	Sep 4	0.64	0.74	$0.69	14.5%	30	0.37	449
$30.50	Sep 4	0.81	0.93	$0.87	13.8%	23	0.43	201
$32.50	Sep 11	0.60	0.72	$0.66	18.2%	2	0.28	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Sep 4	0.50	0.59	$0.54	16.7%	114	0.29	117
$29.00	Sep 4	0.70	0.78	$0.74	10.8%	55	0.36	210
$29.50	Sep 4	0.91	1.00	$0.96	9.4%	127	0.43	139
$28.00	Sep 11	0.69	0.84	$0.76	19.7%	66	0.29	277
$28.50	Sep 11	0.86	0.98	$0.92	13.0%	1	0.34	15

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	4.55	6.00	$5.28	27.5%	--	1.00	571
$27.00	Aug 28	2.59	2.99	$2.79	14.3%	37	1.00	1.2K
$28.00	Aug 28	1.62	1.95	$1.79	18.4%	181	1.00	1.3K
$24.50	Sep 4	4.90	6.75	$5.83	31.7%	--	0.97	24
$25.00	Sep 4	4.40	6.20	$5.30	34.0%	--	0.97	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 28	4.65	5.50	$5.08	16.7%	2	0.99	1
$32.00	Aug 28	1.53	2.55	$2.04	50.0%	--	0.97	16
$32.50	Aug 28	1.71	3.15	$2.43	59.3%	2	0.97	2
$31.00	Aug 28	1.06	1.35	$1.21	24.0%	49	0.92	205
$35.00	Sep 4	4.80	5.80	$5.30	18.9%	8	0.91	5

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 5.7K, top 316)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.50	0.58	$0.54	14.8%	316	0.20	7.4K
$31.50	Aug 28	0.00	0.03	$0.02	150.0%	235	0.04	343
$33.00	Aug 28	0.00	0.01	$0.01	100.0%	221	0.01	896
$31.00	Aug 28	0.02	0.04	$0.03	66.7%	214	0.08	2.3K
$30.50	Aug 28	0.06	0.10	$0.08	50.0%	212	0.19	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 28	0.32	0.46	$0.39	35.9%	280	0.59	622
$29.00	Aug 28	0.02	0.08	$0.05	120.0%	269	0.13	362
$30.50	Aug 28	0.55	1.00	$0.78	57.7%	250	0.81	1.3K
$30.00	Sep 4	1.17	1.28	$1.23	8.9%	167	0.50	270
$29.50	Sep 4	0.91	1.00	$0.96	9.4%	127	0.43	139

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 32.2%, max 43.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Aug 28	Sep 25	100.3%	69.7%	43.8%	214	7.3K
$29.50	Aug 28	Sep 25	96.1%	69.7%	37.8%	15	598
$30.00	Aug 28	Oct 9	97.2%	77.5%	25.4%	143	10.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Aug 28	Sep 25	100.3%	69.7%	43.8%	250	1.4K
$29.50	Aug 28	Sep 25	96.1%	69.7%	37.8%	84	209
$30.00	Aug 28	Oct 2	97.2%	71.3%	36.3%	280	645
$33.00	Sep 4	Sep 25	71.5%	71.1%	0.6%	--	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 2.33, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Sep 18	$0.30	$0.70	$0.30	87%	2.33	$25.30
$24.00	$24.50	Aug 28	$0.13	$0.37	$0.13	93%	2.85	$24.13
$24.00	$25.00	Oct 2	$0.53	$0.47	$0.53	86%	0.89	$24.53
$25.00	$25.50	Sep 25	$0.12	$0.38	$0.12	86%	3.17	$25.12
$30.00	$31.00	Oct 2	$0.20	$0.80	$0.20	53%	4.00	$30.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Sep 25	$0.29	$0.71	$0.29	60%	2.45	$31.71
$33.00	$32.50	Sep 25	$0.10	$0.40	$0.10	66%	4.00	$32.90
$33.00	$32.00	Sep 4	$0.60	$0.40	$0.60	82%	0.67	$32.40
$34.00	$33.50	Sep 4	$0.30	$0.20	$0.30	87%	0.67	$33.70
$31.50	$31.00	Sep 11	$0.18	$0.32	$0.18	63%	1.78	$31.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.67, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Sep 11	$0.23	$0.23	$0.27	80%	0.85	$34.73
$33.00	$34.00	Oct 2	$0.47	$0.47	$0.53	62%	0.89	$33.47
$31.00	$32.00	Oct 2	$0.55	$0.55	$0.45	52%	1.22	$31.55
$30.00	$30.50	Sep 25	$0.33	$0.33	$0.17	46%	1.94	$30.33
$30.50	$31.00	Sep 25	$0.27	$0.27	$0.23	49%	1.17	$30.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Sep 25	$0.40	$0.40	$0.60	73%	0.67	$26.60
$26.50	$26.00	Oct 2	$0.29	$0.29	$0.21	74%	1.38	$26.21
$29.50	$29.00	Sep 25	$0.35	$0.35	$0.15	57%	2.33	$29.15
$29.00	$28.50	Sep 18	$0.33	$0.33	$0.17	60%	1.94	$28.67
$28.00	$27.00	Oct 9	$0.47	$0.47	$0.53	64%	0.89	$27.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.84, cheapest $0.84)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.89	97.2%	69.8%
$29.50	Aug 28	Sep 4	$0.82	96.1%	68.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Aug 28	Sep 4	$0.84	97.2%	69.8%
$29.50	Aug 28	Sep 4	$0.80	96.1%	68.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.01% of stock, avg 11.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Aug 28	$0.21	$0.39	$0.60	$29.40	$30.60	2.01%
$29.50	Aug 28	$0.52	$0.16	$0.68	$28.82	$30.18	2.28%
$30.50	Aug 28	$0.08	$0.78	$0.86	$29.64	$31.36	2.88%
$29.00	Aug 28	$0.85	$0.05	$0.90	$28.10	$29.90	3.02%
$31.00	Aug 28	$0.03	$1.21	$1.24	$29.76	$32.24	4.15%
$28.50	Aug 28	$1.40	$0.02	$1.42	$27.08	$29.92	4.76%
$28.00	Aug 28	$1.79	$0.01	$1.80	$26.20	$29.80	6.03%
$32.00	Aug 28	$0.01	$2.04	$2.05	$29.95	$34.05	6.87%
$29.50	Sep 4	$1.34	$0.96	$2.30	$27.20	$31.80	7.71%
$30.50	Sep 4	$0.87	$1.45	$2.32	$28.18	$32.82	7.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.27% of stock, avg 7.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$29.00	Aug 28	$0.03	$0.05	$0.08	$28.92	$31.08
$30.50	$29.00	Aug 28	$0.08	$0.05	$0.13	$28.87	$30.63
$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
$31.00	$24.50	Aug 28	$0.03	$0.14	$0.17	$24.33	$31.17
$30.50	$26.50	Aug 28	$0.08	$0.11	$0.19	$26.31	$30.69
$30.50	$25.50	Aug 28	$0.08	$0.12	$0.20	$25.30	$30.70
$31.00	$29.50	Aug 28	$0.03	$0.16	$0.19	$29.31	$31.19
$30.50	$24.50	Aug 28	$0.08	$0.14	$0.22	$24.28	$30.72
$30.50	$29.50	Aug 28	$0.08	$0.16	$0.24	$29.26	$30.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 1.94, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	34/35	Sep 11	$0.33	$0.17	70%	1.94	$24.17	$34.83
27/28	34/35	Sep 11	$0.40	$0.10	55%	4.00	$27.10	$34.90
28/28	34/35	Sep 11	$0.39	$0.11	47%	3.55	$28.11	$34.89
26/26	32/33	Sep 18	$0.35	$0.15	46%	2.33	$25.65	$32.85
26/26	32/32	Sep 11	$0.33	$0.17	48%	1.94	$26.17	$32.33
25/26	32/33	Sep 18	$0.32	$0.18	50%	1.78	$25.18	$32.82
25/26	32/32	Sep 4	$0.25	$0.25	60%	1.00	$25.25	$31.75
24/25	32/33	Sep 18	$0.26	$0.24	53%	1.08	$24.74	$32.76
24/24	32/32	Sep 11	$0.22	$0.28	58%	0.79	$24.28	$32.22
26/27	32/33	Sep 18	$0.30	$0.20	41%	1.50	$26.70	$32.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Aug 28	$0.08	$0.42	33%	5.25
$30.00	$30.50	$31.00	Sep 4	$0.05	$0.45	13%	9.00
$29.50	$30.00	$30.50	Aug 28	$0.18	$0.32	49%	1.78
$29.00	$29.50	$30.00	Sep 4	$0.06	$0.44	14%	7.33
$26.00	$26.50	$27.00	Aug 28	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Aug 28	$0.12	$0.38	46%	3.17
$29.50	$30.00	$30.50	Aug 28	$0.16	$0.34	48%	2.12
$28.50	$29.00	$29.50	Aug 28	$0.08	$0.42	27%	5.25
$29.00	$29.50	$30.00	Sep 4	$0.05	$0.45	14%	9.00
$24.50	$25.00	$25.50	Sep 18	$0.06	$0.44	6%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.38, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Oct 9	-$0.46	$2.54
$33.00	$35.00	1:2	Sep 25	-$0.33	$1.67
$29.00	$29.50	1:2	Aug 28	-$0.19	$0.31
$28.50	$29.00	1:2	Aug 28	-$0.30	$0.20
$33.00	$34.00	1:2	Sep 11	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.00	1:2	Aug 28	-$0.38	$0.62
$31.00	$28.00	1:2	Oct 9	-$0.64	$2.36
$35.00	$32.50	1:2	Sep 18	-$1.46	$1.04
$31.00	$30.50	1:2	Aug 28	-$0.35	$0.15
$28.00	$27.50	1:2	Sep 4	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 8.74%, avg 3.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 9	$2.61	0.52	0.5%	8.74%	9.25%	3	--
$32.00	Oct 9	$1.70	0.42	7.2%	5.70%	12.90%	2	8
$32.00	Oct 2	$1.63	0.42	7.2%	5.46%	12.66%	2	82
$31.00	Oct 2	$1.95	0.48	3.9%	6.53%	10.39%	--	121
$35.00	Oct 9	$0.97	0.29	17.2%	3.25%	20.50%	3	--
$33.00	Oct 2	$1.26	0.38	10.6%	4.22%	14.77%	--	36
$30.00	Oct 2	$2.30	0.53	0.5%	7.71%	8.21%	30	106
$35.00	Oct 2	$0.88	0.28	17.2%	2.95%	20.20%	9	393
$32.00	Sep 25	$1.42	0.41	7.2%	4.76%	11.96%	42	211
$32.50	Sep 25	$1.27	0.38	8.9%	4.25%	13.13%	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 5,040

Total Puts 4,272

Put/Call Ratio 0.85

Net Difference 768

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