Options Chain for FIGMA INC CLASS A COM STK (FIG) - $23.20 as of 10/28/2026 7:28:42 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 | % | 0.00 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | ||||||
| 15.00 | % | 0.00 | 0 | 0 | 3.12 | 0.99 | 0.01 | -0.01 | 10/27/2026 3:59:48 PM EST | ||||||
| 16.00 | % | 0.00 | 0 | 0 | 3.26 | 0.98 | 0.01 | -0.02 | 10/27/2026 3:59:48 PM EST | ||||||
| 16.50 | % | 0.00 | 0 | 0 | 2.52 | 0.97 | 0.02 | -0.02 | 10/27/2026 3:59:48 PM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 2.42 | 0.96 | 0.02 | -0.03 | 10/27/2026 3:59:48 PM EST | ||||||
| 17.50 | % | 0.00 | 0 | 0 | 1.73 | 0.94 | 0.03 | -0.03 | 10/27/2026 3:59:48 PM EST | ||||||
| 18.00 | % | 0.00 | 0 | 0 | 1.77 | 0.92 | 0.04 | -0.04 | 10/27/2026 3:59:48 PM EST | ||||||
| 18.50 | % | 0.00 | 0 | 0 | 1.73 | 0.90 | 0.04 | -0.05 | 10/27/2026 3:59:48 PM EST | ||||||
| 19.00 | % | 0.00 | 0 | 0 | 0.93 | 0.87 | 0.05 | -0.05 | 10/27/2026 3:59:48 PM EST | ||||||
| 19.50 | % | 0.00 | 0 | 0 | 1.20 | 0.84 | 0.06 | -0.06 | 10/27/2026 3:59:48 PM EST | ||||||
| 20.00 | % | 0.00 | 0 | 0 | 1.10 | 0.80 | 0.07 | -0.07 | 10/27/2026 3:59:48 PM EST | ||||||
| 20.50 | % | 0.00 | 0 | 0 | 1.07 | 0.76 | 0.07 | -0.07 | 10/27/2026 3:59:48 PM EST | ||||||
| 21.00 | % | 0.00 | 0 | 0 | 1.05 | 0.72 | 0.08 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 21.50 | % | 0.00 | 0 | 0 | 1.09 | 0.68 | 0.08 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 22.00 | % | 0.00 | 0 | 0 | 1.10 | 0.63 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 22.50 | % | 0.00 | 0 | 0 | 1.11 | 0.59 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 1.12 | 0.54 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 23.50 | % | 0.00 | 0 | 0 | 1.11 | 0.50 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 24.00 | % | 0.00 | 0 | 0 | 1.20 | 0.46 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 24.50 | % | 0.00 | 0 | 0 | 1.14 | 0.42 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 1.15 | 0.38 | 0.08 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 25.50 | % | 0.00 | 0 | 0 | 1.14 | 0.34 | 0.08 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.14 | 0.30 | 0.08 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 26.50 | % | 0.00 | 0 | 0 | 1.14 | 0.27 | 0.07 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 27.00 | % | 0.00 | 0 | 0 | 1.23 | 0.24 | 0.07 | -0.07 | 10/27/2026 3:59:48 PM EST | ||||||
| 27.50 | % | 0.00 | 0 | 0 | 1.17 | 0.21 | 0.06 | -0.07 | 10/27/2026 3:59:48 PM EST | ||||||
| 28.00 | % | 0.00 | 0 | 0 | 1.18 | 0.19 | 0.06 | -0.06 | 10/27/2026 3:59:48 PM EST | ||||||
| 28.50 | % | 0.00 | 0 | 0 | 1.16 | 0.17 | 0.05 | -0.06 | 10/27/2026 3:59:48 PM EST | ||||||
| 29.00 | % | 0.00 | 0 | 0 | 1.06 | 0.15 | 0.05 | -0.05 | 10/27/2026 3:59:48 PM EST | ||||||
| 29.50 | % | 0.00 | 0 | 0 | 1.19 | 0.13 | 0.04 | -0.05 | 10/27/2026 3:59:48 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.10 | 0.11 | 0.04 | -0.04 | 10/27/2026 3:59:48 PM EST | ||||||
| 30.50 | % | 0.00 | 0 | 0 | 1.14 | 0.10 | 0.04 | -0.04 | 10/27/2026 3:59:48 PM EST | ||||||
| 31.00 | % | 0.00 | 0 | 0 | 1.15 | 0.08 | 0.03 | -0.03 | 10/27/2026 3:59:48 PM EST | ||||||
| 32.00 | % | 0.00 | 0 | 0 | 1.09 | 0.06 | 0.03 | -0.03 | 10/27/2026 3:59:48 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 1.46 | 0.02 | 0.01 | -0.01 | 10/27/2026 3:59:48 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 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:48 PM EST | ||||||
| 15.00 | % | 0.00 | 0 | 0 | 1.98 | -0.01 | 0.01 | -0.01 | 10/27/2026 3:59:48 PM EST | ||||||
| 16.00 | % | 0.00 | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.02 | 10/27/2026 3:59:48 PM EST | ||||||
| 16.50 | % | 0.00 | 0 | 0 | 1.18 | -0.03 | 0.02 | -0.02 | 10/27/2026 3:59:48 PM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 1.17 | -0.04 | 0.02 | -0.03 | 10/27/2026 3:59:48 PM EST | ||||||
| 17.50 | % | 0.00 | 0 | 0 | 1.15 | -0.06 | 0.03 | -0.03 | 10/27/2026 3:59:48 PM EST | ||||||
| 18.00 | % | 0.00 | 0 | 0 | 1.12 | -0.08 | 0.04 | -0.04 | 10/27/2026 3:59:48 PM EST | ||||||
| 18.50 | % | 0.00 | 0 | 0 | 1.14 | -0.10 | 0.04 | -0.05 | 10/27/2026 3:59:48 PM EST | ||||||
| 19.00 | % | 0.00 | 0 | 0 | 1.15 | -0.13 | 0.05 | -0.05 | 10/27/2026 3:59:48 PM EST | ||||||
| 19.50 | % | 0.00 | 0 | 0 | 1.14 | -0.16 | 0.06 | -0.06 | 10/27/2026 3:59:48 PM EST | ||||||
| 20.00 | % | 0.00 | 0 | 0 | 1.16 | -0.20 | 0.07 | -0.07 | 10/27/2026 3:59:48 PM EST | ||||||
| 20.50 | % | 0.00 | 0 | 0 | 1.17 | -0.24 | 0.07 | -0.07 | 10/27/2026 3:59:48 PM EST | ||||||
| 21.00 | % | 0.00 | 0 | 0 | 1.16 | -0.28 | 0.08 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 21.50 | % | 0.00 | 0 | 0 | 1.19 | -0.32 | 0.08 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 22.00 | % | 0.00 | 0 | 0 | 1.18 | -0.37 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 22.50 | % | 0.00 | 0 | 0 | 1.23 | -0.41 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 1.22 | -0.46 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 23.50 | % | 0.00 | 0 | 0 | 1.20 | -0.50 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 24.00 | % | 0.00 | 0 | 0 | 1.22 | -0.54 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 24.50 | % | 0.00 | 0 | 0 | 1.24 | -0.58 | 0.09 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 1.20 | -0.62 | 0.08 | -0.09 | 10/27/2026 3:59:48 PM EST | ||||||
| 25.50 | % | 0.00 | 0 | 0 | 1.26 | -0.66 | 0.08 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 26.00 | % | 0.00 | 0 | 0 | 1.35 | -0.70 | 0.08 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 26.50 | % | 0.00 | 0 | 0 | 1.24 | -0.73 | 0.07 | -0.08 | 10/27/2026 3:59:48 PM EST | ||||||
| 27.00 | % | 0.00 | 0 | 0 | 1.86 | -0.76 | 0.07 | -0.07 | 10/27/2026 3:59:48 PM EST | ||||||
| 27.50 | % | 0.00 | 0 | 0 | 1.73 | -0.79 | 0.06 | -0.07 | 10/27/2026 3:59:48 PM EST | ||||||
| 28.00 | % | 0.00 | 0 | 0 | 2.14 | -0.81 | 0.06 | -0.06 | 10/27/2026 3:59:48 PM EST | ||||||
| 28.50 | % | 0.00 | 0 | 0 | 1.73 | -0.83 | 0.05 | -0.06 | 10/27/2026 3:59:48 PM EST | ||||||
| 29.00 | % | 0.00 | 0 | 0 | 1.72 | -0.85 | 0.05 | -0.05 | 10/27/2026 3:59:48 PM EST | ||||||
| 29.50 | % | 0.00 | 0 | 0 | 1.99 | -0.87 | 0.04 | -0.05 | 10/27/2026 3:59:48 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 2.25 | -0.89 | 0.04 | -0.04 | 10/27/2026 3:59:48 PM EST | ||||||
| 30.50 | % | 0.00 | 0 | 0 | 2.32 | -0.90 | 0.04 | -0.04 | 10/27/2026 3:59:48 PM EST | ||||||
| 31.00 | % | 0.00 | 0 | 0 | 2.07 | -0.92 | 0.03 | -0.03 | 10/27/2026 3:59:48 PM EST | ||||||
| 32.00 | % | 0.00 | 0 | 0 | 2.44 | -0.94 | 0.03 | -0.03 | 10/27/2026 3:59:48 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 2.78 | -0.98 | 0.01 | -0.01 | 10/27/2026 3:59:48 PM EST |