Options Chain for FIGMA INC CLASS A COM STK (FIG) - $21.54 as of 10/20/2026 11:20:52 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 | 8.65 | 9.75 | 9.20 | 9.20 | +0.98 | +11.93% | 0.66 | 16 | 4 | 5.12 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 15.00 | 7.75 | 8.80 | 8.28 | 8.27 | +0.97 | +13.29% | 0.55 | 32 | 7 | 4.58 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 16.00 | 6.85 | 7.90 | 7.38 | 7.07 | +1.52 | +27.39% | 0.46 | 18 | 6 | 4.29 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 16.50 | 5.95 | 7.30 | 6.63 | 6.64 | +1.53 | +29.95% | 0.40 | 7 | 6 | 3.07 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 17.00 | 5.80 | 6.45 | 6.13 | 6.15 | +1.45 | +30.86% | 0.36 | 9 | 13 | 2.39 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 17.50 | 5.40 | 6.05 | 5.73 | 5.72 | +1.59 | +38.50% | 0.33 | 4 | 27 | 2.21 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 18.00 | 4.65 | 5.65 | 5.15 | 5.11 | +1.44 | +39.24% | 0.29 | 5 | 12 | 2.03 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 18.50 | 4.30 | 5.10 | 4.70 | 4.72 | +1.54 | +48.43% | 0.25 | 10 | 11 | 2.13 | 0.99 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 19.00 | 3.90 | 4.50 | 4.20 | 4.05 | +1.32 | +48.36% | 0.22 | 14 | 44 | 1.95 | 0.98 | 0.02 | -0.02 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 19.50 | 3.20 | 4.15 | 3.68 | 3.67 | +1.37 | +59.57% | 0.19 | 31 | 21 | 1.76 | 0.97 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 20.00 | 2.86 | 3.35 | 3.11 | 3.23 | +1.60 | +98.16% | 0.16 | 121 | 149 | 1.58 | 0.95 | 0.05 | -0.04 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 20.50 | 2.38 | 3.45 | 2.92 | 2.75 | +1.34 | +95.04% | 0.14 | 115 | 53 | 1.47 | 0.92 | 0.07 | -0.05 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 21.00 | 2.02 | 2.28 | 2.15 | 2.25 | +1.29 | +134.38% | 0.10 | 103 | 175 | 0.89 | 0.88 | 0.10 | -0.06 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 21.50 | 1.55 | 1.99 | 1.77 | 1.90 | +1.26 | +196.88% | 0.08 | 134 | 442 | 0.88 | 0.84 | 0.14 | -0.07 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 22.00 | 1.20 | 1.57 | 1.39 | 1.45 | +1.04 | +253.66% | 0.06 | 229 | 998 | 0.77 | 0.76 | 0.18 | -0.08 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 22.50 | 0.86 | 1.06 | 0.96 | 0.95 | +0.65 | +216.67% | 0.04 | 593 | 1,121 | 0.79 | 0.66 | 0.23 | -0.10 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 23.00 | 0.62 | 0.74 | 0.68 | 0.68 | +0.53 | +353.34% | 0.03 | 1,083 | 1,496 | 0.76 | 0.54 | 0.25 | -0.10 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 23.50 | 0.38 | 0.50 | 0.44 | 0.45 | +0.36 | +400.00% | 0.02 | 8,620 | 4,675 | 0.75 | 0.41 | 0.24 | -0.10 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 24.00 | 0.26 | 0.35 | 0.31 | 0.25 | +0.19 | +316.67% | 0.01 | 700 | 886 | 0.81 | 0.31 | 0.22 | -0.10 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 24.50 | 0.15 | 0.23 | 0.19 | 0.15 | +0.11 | +275.00% | 0.01 | 1,624 | 125 | 0.79 | 0.22 | 0.18 | -0.08 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 25.00 | 0.08 | 0.12 | 0.10 | 0.18 | +0.16 | +800.00% | 0.00 | 468 | 667 | 0.80 | 0.15 | 0.14 | -0.07 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 25.50 | 0.05 | 0.11 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 101 | 236 | 0.84 | 0.10 | 0.11 | -0.05 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 26.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 89 | 426 | 0.80 | 0.07 | 0.08 | -0.04 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 136 | 0.93 | 0.04 | 0.05 | -0.02 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 27.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 30 | 336 | 0.89 | 0.02 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.49 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/20/2026 1:58:51 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.09 | -81.82% | 0.00 | 2 | 125 | 1.74 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.43 | 0.00 | 0.01 | 0.00 | 10/16/2026 | 10/20/2026 1:58:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.88 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 1:58:51 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 80 | 1.47 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 153 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 1:58:51 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.70 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 1:58:51 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,052 | 3.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 1:58:51 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.56 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/20/2026 1:58:51 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.74 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 1:58:51 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/20/2026 1:58:51 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 647 | 2.18 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 1:58:51 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.36 | +0.31 | +620.00% | 0.00 | 1 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/20/2026 1:58:51 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 1:58:51 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/20/2026 1:58:51 PM EST | |||
| 15.00 | 0.00 | 1.40 | 0.70 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 133 | 4.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/20/2026 1:58:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.39 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/20/2026 1:58:51 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.08 | % | 0.00 | 1 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST | |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 55 | 1.72 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 54 | 1.35 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 88 | 2.36 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 144 | 1.58 | -0.01 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 138 | 317 | 1.02 | -0.02 | 0.02 | -0.02 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 19.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 13 | 138 | 1.03 | -0.03 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.08 | -72.73% | 0.00 | 66 | 1,896 | 1.13 | -0.05 | 0.05 | -0.04 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 20.50 | 0.03 | 0.08 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 98 | 293 | 0.87 | -0.08 | 0.07 | -0.05 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 21.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.27 | -71.06% | 0.01 | 359 | 1,443 | 0.92 | -0.12 | 0.10 | -0.06 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 21.50 | 0.10 | 0.18 | 0.14 | 0.15 | -0.40 | -72.73% | 0.01 | 523 | 4,400 | 0.79 | -0.16 | 0.14 | -0.07 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 22.00 | 0.20 | 0.29 | 0.25 | 0.21 | -0.62 | -74.70% | 0.01 | 240 | 3,068 | 0.78 | -0.24 | 0.18 | -0.08 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 22.50 | 0.36 | 0.46 | 0.41 | 0.40 | -0.94 | -70.15% | 0.02 | 233 | 267 | 0.76 | -0.34 | 0.23 | -0.10 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 23.00 | 0.55 | 0.67 | 0.61 | 0.65 | -0.80 | -55.18% | 0.03 | 224 | 226 | 0.76 | -0.46 | 0.25 | -0.10 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 23.50 | 0.80 | 0.98 | 0.89 | 0.82 | -1.11 | -57.52% | 0.04 | 16 | 127 | 0.76 | -0.59 | 0.24 | -0.10 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 24.00 | 1.04 | 1.47 | 1.26 | 1.10 | -1.34 | -54.92% | 0.05 | 31 | 54 | 0.76 | -0.69 | 0.22 | -0.10 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 24.50 | 1.45 | 1.77 | 1.61 | 1.77 | -1.13 | -38.97% | 0.07 | 14 | 41 | 0.74 | -0.78 | 0.18 | -0.08 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 25.00 | 1.75 | 2.50 | 2.13 | 2.11 | -1.47 | -41.07% | 0.09 | 6 | 52 | 1.01 | -0.85 | 0.14 | -0.07 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 25.50 | 2.02 | 4.00 | 3.01 | 3.01 | -1.07 | -26.23% | 0.12 | 5 | 30 | 2.75 | -0.90 | 0.11 | -0.05 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 26.00 | 2.47 | 3.35 | 2.91 | 3.10 | -1.64 | -34.60% | 0.11 | 3 | 17 | 1.18 | -0.93 | 0.08 | -0.04 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 26.50 | 2.57 | 5.35 | 3.96 | 4.09 | -1.29 | -23.98% | 0.15 | 3 | 6 | 3.53 | -0.96 | 0.05 | -0.02 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 27.00 | 3.45 | 5.75 | 4.60 | 5.88 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.76 | -0.98 | 0.03 | -0.02 | 10/19/2026 | 10/20/2026 1:58:51 PM EST |
| 27.50 | 4.05 | 6.40 | 5.23 | 6.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.04 | -0.99 | 0.01 | 0.00 | 10/19/2026 | 10/20/2026 1:58:51 PM EST |
| 28.00 | 4.50 | 6.90 | 5.70 | 5.96 | -0.96 | -13.88% | 0.20 | 1 | 2 | 4.32 | -1.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 28.50 | 5.05 | 7.45 | 6.25 | 7.35 | 0.00 | 0.00% | 0.22 | 0 | 35 | 4.28 | -1.00 | 0.01 | 0.00 | 10/19/2026 | 10/20/2026 1:58:51 PM EST |
| 29.00 | 5.40 | 7.70 | 6.55 | 7.26 | -0.68 | -8.57% | 0.23 | 1 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 29.50 | 5.20 | 8.40 | 6.80 | 7.69 | -0.70 | -8.35% | 0.23 | 1 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 30.00 | 6.50 | 8.90 | 7.70 | 8.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/20/2026 1:58:51 PM EST |
| 30.50 | 6.80 | 9.45 | 8.13 | 8.27 | % | 0.27 | 15 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST | |
| 31.00 | 7.25 | 9.90 | 8.58 | 8.36 | % | 0.28 | 19 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST | |
| 31.50 | 7.65 | 9.75 | 8.70 | 8.95 | -1.42 | -13.70% | 0.28 | 13 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 32.00 | 8.05 | 10.75 | 9.40 | 9.39 | -1.41 | -13.06% | 0.29 | 13 | 2 | 5.26 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 33.00 | 9.20 | 11.95 | 10.58 | 10.58 | +1.17 | +12.44% | 0.32 | 6 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 34.00 | 8.95 | 12.35 | 10.65 | 11.18 | -1.32 | -10.56% | 0.31 | 3 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 35.00 | 11.45 | 12.30 | 11.88 | 12.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/20/2026 1:58:51 PM EST |
| 36.00 | 12.00 | 14.95 | 13.48 | 13.65 | % | 0.37 | 2 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST | |
| 37.00 | 13.15 | 15.85 | 14.50 | 14.58 | % | 0.39 | 2 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST | |
| 38.00 | 14.35 | 16.95 | 15.65 | 15.63 | -1.70 | -9.81% | 0.41 | 2 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |
| 39.00 | 15.25 | 17.90 | 16.58 | 16.56 | -0.99 | -5.65% | 0.43 | 2 | 2 | 6.78 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 1:58:51 PM EST |