Options Chain for FIGMA INC CLASS A COM STK (FIG) - $21.77 as of 9/23/2026 8:59:28 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.55 | 9.05 | 7.80 | % | 0.56 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 15.00 | 5.60 | 8.05 | 6.83 | 7.40 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:53 PM EST |
| 16.00 | 5.10 | 6.60 | 5.85 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 3:59:53 PM EST |
| 17.00 | 3.65 | 5.65 | 4.65 | % | 0.27 | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 17.50 | 3.95 | 5.10 | 4.53 | 3.94 | 0.00 | 0.00% | 0.26 | 0 | 165 | 1.20 | 0.98 | 0.02 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 18.00 | 3.25 | 4.65 | 3.95 | % | 0.22 | 0 | 0 | 1.09 | 0.97 | 0.04 | -0.01 | 9/22/2026 3:59:53 PM EST | |||
| 18.50 | 2.83 | 4.15 | 3.49 | 2.95 | 0.00 | 0.00% | 0.19 | 0 | 165 | 1.09 | 0.94 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 19.00 | 2.47 | 4.10 | 3.29 | 2.56 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.02 | 0.91 | 0.08 | -0.02 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 19.50 | 2.04 | 3.20 | 2.62 | 2.87 | +0.80 | +38.65% | 0.13 | 1 | 4 | 0.89 | 0.86 | 0.10 | -0.03 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 20.00 | 1.72 | 2.87 | 2.30 | 1.89 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.60 | 0.79 | 0.12 | -0.04 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 20.50 | 1.66 | 2.25 | 1.96 | 1.93 | +0.53 | +37.86% | 0.10 | 1 | 52 | 0.52 | 0.72 | 0.14 | -0.04 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 21.00 | 1.30 | 1.94 | 1.62 | 1.39 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.69 | 0.65 | 0.15 | -0.05 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 21.50 | 1.03 | 1.43 | 1.23 | 1.42 | +0.50 | +54.35% | 0.06 | 13 | 92 | 0.68 | 0.57 | 0.16 | -0.05 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 22.00 | 0.88 | 1.17 | 1.03 | 1.19 | +0.32 | +36.79% | 0.05 | 63 | 166 | 0.69 | 0.49 | 0.16 | -0.05 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 22.50 | 0.65 | 0.95 | 0.80 | 0.91 | +0.22 | +31.89% | 0.04 | 1 | 350 | 0.69 | 0.41 | 0.15 | -0.05 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 23.00 | 0.51 | 0.78 | 0.65 | 0.69 | +0.19 | +38.00% | 0.03 | 8 | 709 | 0.69 | 0.34 | 0.14 | -0.05 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 23.50 | 0.41 | 0.64 | 0.53 | 0.54 | +0.14 | +35.00% | 0.02 | 12 | 106 | 0.73 | 0.28 | 0.13 | -0.04 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 24.00 | 0.29 | 0.39 | 0.34 | 0.34 | +0.06 | +21.43% | 0.01 | 17 | 396 | 0.73 | 0.22 | 0.11 | -0.04 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 24.50 | 0.12 | 0.37 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.73 | 0.18 | 0.10 | -0.03 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 25.00 | 0.18 | 0.24 | 0.21 | 0.22 | +0.05 | +29.42% | 0.01 | 464 | 1,231 | 0.73 | 0.14 | 0.08 | -0.03 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 25.50 | 0.08 | 0.30 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.79 | 0.11 | 0.07 | -0.02 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 26.00 | 0.08 | 0.25 | 0.17 | 0.13 | +0.04 | +44.45% | 0.01 | 40 | 1,228 | 0.72 | 0.08 | 0.05 | -0.02 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.88 | 0.06 | 0.04 | -0.01 | 9/21/2026 | 9/22/2026 3:59:53 PM EST |
| 27.00 | 0.03 | 0.11 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 517 | 0.72 | 0.05 | 0.04 | -0.01 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 27.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 251 | 0.81 | 0.04 | 0.03 | -0.01 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 28.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.87 | 0.03 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 38 | 1.20 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.13 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.46 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/22/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.92 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.09 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.04 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/22/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.27 | 0.14 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/22/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.86 | -0.02 | 0.02 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.14 | +0.09 | +180.00% | 0.01 | 1 | 110 | 0.75 | -0.03 | 0.04 | -0.01 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.68 | -0.06 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 19.00 | 0.01 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.68 | -0.09 | 0.08 | -0.02 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 19.50 | 0.10 | 0.16 | 0.13 | 0.16 | -0.07 | -30.44% | 0.01 | 1 | 313 | 0.71 | -0.14 | 0.10 | -0.03 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 20.00 | 0.12 | 0.30 | 0.21 | 0.28 | -0.06 | -17.65% | 0.01 | 1 | 2,111 | 0.71 | -0.21 | 0.12 | -0.04 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 20.50 | 0.16 | 0.45 | 0.31 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 691 | 0.68 | -0.28 | 0.14 | -0.04 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 21.00 | 0.33 | 0.51 | 0.42 | 0.40 | -0.26 | -39.40% | 0.02 | 6 | 337 | 0.68 | -0.35 | 0.15 | -0.05 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 21.50 | 0.46 | 0.97 | 0.72 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 302 | 0.71 | -0.43 | 0.16 | -0.05 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 22.00 | 0.71 | 1.00 | 0.86 | 1.14 | +0.02 | +1.79% | 0.04 | 1 | 664 | 0.70 | -0.51 | 0.16 | -0.05 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 22.50 | 0.84 | 1.53 | 1.19 | 1.06 | -0.55 | -34.17% | 0.05 | 60 | 305 | 0.74 | -0.59 | 0.15 | -0.05 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 23.00 | 0.99 | 1.88 | 1.44 | 1.40 | -0.20 | -12.50% | 0.06 | 5 | 151 | 0.72 | -0.66 | 0.14 | -0.05 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 23.50 | 1.36 | 2.09 | 1.73 | 1.77 | -0.43 | -19.55% | 0.07 | 5 | 41 | 0.83 | -0.72 | 0.13 | -0.04 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 24.00 | 1.81 | 2.93 | 2.37 | 2.89 | 0.00 | 0.00% | 0.10 | 0 | 416 | 0.88 | -0.78 | 0.11 | -0.04 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 24.50 | 2.20 | 3.55 | 2.88 | 1.47 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.94 | -0.82 | 0.10 | -0.03 | 9/15/2026 | 9/22/2026 3:59:53 PM EST |
| 25.00 | 2.62 | 4.15 | 3.39 | 3.35 | -0.34 | -9.22% | 0.14 | 1 | 72 | 1.31 | -0.86 | 0.08 | -0.03 | 9/23/2026 | 9/22/2026 3:59:53 PM EST |
| 25.50 | 2.92 | 4.65 | 3.79 | 2.93 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.40 | -0.89 | 0.07 | -0.02 | 9/21/2026 | 9/22/2026 3:59:53 PM EST |
| 26.00 | 3.10 | 5.50 | 4.30 | 4.68 | 0.00 | 0.00% | 0.17 | 0 | 96 | 1.36 | -0.92 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 26.50 | 4.00 | 5.95 | 4.98 | 3.67 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.57 | -0.94 | 0.04 | -0.01 | 9/17/2026 | 9/22/2026 3:59:53 PM EST |
| 27.00 | 4.05 | 5.90 | 4.98 | 4.45 | 0.00 | 0.00% | 0.18 | 0 | 42 | 1.65 | -0.95 | 0.04 | -0.01 | 9/18/2026 | 9/22/2026 3:59:53 PM EST |
| 27.50 | 4.95 | 7.00 | 5.98 | 5.22 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.72 | -0.96 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 28.00 | 5.05 | 7.45 | 6.25 | 5.68 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.79 | -0.97 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 28.50 | 5.55 | 8.05 | 6.80 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.82 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 9/22/2026 3:59:53 PM EST |
| 29.00 | 6.05 | 8.55 | 7.30 | 6.25 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.88 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/22/2026 3:59:53 PM EST |
| 29.50 | 6.50 | 9.05 | 7.78 | 5.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.90 | -0.99 | 0.01 | 0.00 | 9/14/2026 | 9/22/2026 3:59:53 PM EST |
| 30.00 | 7.05 | 8.40 | 7.73 | 7.53 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.86 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:53 PM EST |
| 30.50 | 7.55 | 10.05 | 8.80 | % | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 31.00 | 8.00 | 10.55 | 9.28 | 6.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:53 PM EST |
| 32.00 | 9.00 | 11.55 | 10.28 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:53 PM EST |
| 33.00 | 9.75 | 12.70 | 11.23 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 34.00 | 10.75 | 13.65 | 12.20 | 11.15 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.51 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:53 PM EST |
| 35.00 | 11.75 | 14.75 | 13.25 | 12.15 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.61 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:53 PM EST |
| 36.00 | 12.75 | 15.70 | 14.23 | % | 0.40 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 37.00 | 13.75 | 16.70 | 15.23 | % | 0.41 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 38.00 | 14.20 | 17.75 | 15.98 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 39.00 | 15.75 | 18.70 | 17.23 | % | 0.44 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 40.00 | 16.75 | 19.75 | 18.25 | % | 0.46 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 41.00 | 17.75 | 20.75 | 19.25 | % | 0.47 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 42.00 | 18.20 | 21.75 | 19.98 | 20.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:53 PM EST |
| 43.00 | 19.80 | 22.75 | 21.28 | % | 0.49 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 44.00 | 20.80 | 23.05 | 21.93 | % | 0.50 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 45.00 | 21.50 | 24.25 | 22.88 | % | 0.51 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST | |||
| 46.00 | 22.50 | 25.70 | 24.10 | % | 0.52 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:53 PM EST |