Options Chain for FIGMA INC CLASS A COM STK (FIG) - $22.11 as of 3/27/2026 6:05:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.20 | 11.05 | 9.13 | 9.41 | -1.57 | -14.30% | 0.83 | 4 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 12.00 | 7.25 | 10.05 | 8.65 | 8.65 | -1.10 | -11.29% | 0.72 | 2 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 13.00 | 5.75 | 9.20 | 7.48 | 8.73 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 14.00 | 4.65 | 8.05 | 6.35 | % | 0.45 | 0 | 0 | 3.27 | 0.99 | 0.01 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 15.00 | 4.05 | 6.60 | 5.33 | % | 0.36 | 0 | 0 | 2.95 | 0.96 | 0.03 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 16.00 | 3.65 | 5.55 | 4.60 | % | 0.29 | 0 | 0 | 2.14 | 0.92 | 0.04 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 17.00 | 3.05 | 4.15 | 3.60 | 4.95 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.51 | 0.85 | 0.06 | -0.03 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 18.00 | 2.21 | 3.00 | 2.61 | 8.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.12 | 0.77 | 0.09 | -0.04 | 3/13/2026 | 3/27/2026 3:59:57 PM EST |
| 19.00 | 1.90 | 2.16 | 2.03 | 1.98 | -1.17 | -37.15% | 0.11 | 1 | 50 | 0.88 | 0.67 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 20.00 | 1.42 | 1.51 | 1.47 | 1.38 | -1.04 | -42.98% | 0.07 | 143 | 27 | 0.87 | 0.55 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 20.50 | 1.13 | 1.25 | 1.19 | 1.22 | -0.48 | -28.24% | 0.06 | 362 | 5 | 0.86 | 0.50 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 21.00 | 0.95 | 1.20 | 1.08 | 0.90 | -0.64 | -41.56% | 0.05 | 609 | 16 | 0.90 | 0.44 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 21.50 | 0.67 | 1.01 | 0.84 | 0.88 | -0.78 | -46.99% | 0.04 | 8 | 40 | 0.86 | 0.38 | 0.12 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 22.00 | 0.62 | 0.70 | 0.66 | 0.61 | -0.79 | -56.43% | 0.03 | 174 | 251 | 0.84 | 0.33 | 0.11 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 22.50 | 0.49 | 0.56 | 0.53 | 0.53 | -1.05 | -66.46% | 0.02 | 44 | 32 | 0.83 | 0.28 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 23.00 | 0.38 | 0.46 | 0.42 | 0.42 | -0.55 | -56.71% | 0.02 | 135 | 103 | 0.83 | 0.23 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 23.50 | 0.25 | 0.37 | 0.31 | 0.29 | -0.45 | -60.82% | 0.01 | 18 | 44 | 0.81 | 0.19 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 24.00 | 0.15 | 0.29 | 0.22 | 0.26 | -0.31 | -54.39% | 0.01 | 97 | 3,182 | 0.78 | 0.16 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 24.50 | 0.17 | 0.24 | 0.21 | 0.22 | -0.21 | -48.84% | 0.01 | 12 | 21 | 0.83 | 0.13 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 25.00 | 0.12 | 0.39 | 0.26 | 0.15 | -0.31 | -67.40% | 0.01 | 81 | 938 | 0.93 | 0.10 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 25.50 | 0.02 | 0.28 | 0.15 | 0.19 | -0.15 | -44.12% | 0.01 | 4 | 15 | 0.81 | 0.08 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 26.00 | 0.07 | 0.14 | 0.11 | 0.14 | -0.11 | -44.00% | 0.00 | 6 | 1,397 | 0.84 | 0.07 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 26.50 | 0.08 | 0.30 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.05 | 0.03 | -0.01 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 7 | 320 | 0.87 | 0.04 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 3/27/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.38 | 0.02 | 0.02 | -0.01 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.21 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 51 | 76 | 1.25 | 0.02 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.51 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.57 | 0.29 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 238 | 1.47 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 19 | 276 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 68 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.08 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.21 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | 0.05 | % | 0.01 | 2 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 14.00 | 0.01 | 0.11 | 0.06 | 0.04 | % | 0.00 | 37 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 15.00 | 0.01 | 0.18 | 0.10 | 0.10 | % | 0.01 | 2 | 0 | 0.92 | -0.04 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 16.00 | 0.12 | 0.22 | 0.17 | 0.17 | +0.13 | +325.00% | 0.01 | 64 | 3 | 0.95 | -0.08 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 17.00 | 0.06 | 0.35 | 0.21 | 0.28 | +0.15 | +115.39% | 0.01 | 25 | 2 | 0.77 | -0.15 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 18.00 | 0.45 | 0.53 | 0.49 | 0.53 | +0.28 | +112.00% | 0.03 | 29 | 58 | 0.87 | -0.23 | 0.09 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 19.00 | 0.73 | 0.85 | 0.79 | 0.85 | +0.23 | +37.10% | 0.04 | 133 | 43 | 0.85 | -0.33 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 20.00 | 1.15 | 1.30 | 1.23 | 1.30 | +0.64 | +96.97% | 0.06 | 595 | 126 | 0.84 | -0.45 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 20.50 | 1.40 | 1.63 | 1.52 | 1.57 | +0.37 | +30.84% | 0.07 | 172 | 4 | 0.85 | -0.50 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 21.00 | 1.63 | 1.98 | 1.81 | 1.78 | +0.70 | +64.82% | 0.09 | 52 | 574 | 0.84 | -0.56 | 0.12 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 21.50 | 1.96 | 2.38 | 2.17 | 2.26 | +1.06 | +88.34% | 0.10 | 7 | 133 | 0.87 | -0.62 | 0.12 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 22.00 | 2.27 | 2.70 | 2.49 | 2.50 | +1.00 | +66.67% | 0.11 | 289 | 1,909 | 0.84 | -0.67 | 0.11 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 22.50 | 2.54 | 3.35 | 2.95 | 2.79 | +0.92 | +49.20% | 0.13 | 51 | 21 | 0.89 | -0.72 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 23.00 | 3.10 | 3.45 | 3.28 | 3.21 | +1.06 | +49.31% | 0.14 | 77 | 950 | 0.86 | -0.77 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 23.50 | 2.34 | 4.85 | 3.60 | 2.41 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.72 | -0.81 | 0.08 | -0.03 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 24.00 | 2.79 | 5.00 | 3.90 | 3.45 | 0.00 | 0.00% | 0.16 | 0 | 1,416 | 1.57 | -0.84 | 0.07 | -0.03 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 24.50 | 4.15 | 5.10 | 4.63 | 4.40 | +0.82 | +22.91% | 0.19 | 7 | 12 | 1.36 | -0.87 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 25.00 | 4.40 | 5.45 | 4.93 | 3.65 | 0.00 | 0.00% | 0.20 | 0 | 614 | 1.31 | -0.90 | 0.06 | -0.02 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 25.50 | 4.50 | 6.30 | 5.40 | % | 0.21 | 0 | 0 | 1.65 | -0.92 | 0.05 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 26.00 | 5.50 | 6.50 | 6.00 | 6.50 | +2.27 | +53.67% | 0.23 | 2 | 425 | 1.49 | -0.93 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 26.50 | 5.85 | 7.40 | 6.63 | % | 0.25 | 0 | 0 | 1.86 | -0.95 | 0.03 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 27.00 | 6.65 | 7.25 | 6.95 | 7.00 | +1.62 | +30.12% | 0.26 | 17 | 115 | 1.39 | -0.96 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 27.50 | 6.45 | 8.15 | 7.30 | 5.66 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.80 | -0.97 | 0.02 | -0.01 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 28.00 | 7.65 | 8.40 | 8.03 | 7.90 | +1.48 | +23.06% | 0.29 | 1 | 1,106 | 1.64 | -0.98 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 28.50 | 7.50 | 9.50 | 8.50 | % | 0.30 | 0 | 0 | 2.19 | -0.98 | 0.01 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 29.00 | 8.60 | 9.40 | 9.00 | 8.55 | +1.85 | +27.62% | 0.31 | 2 | 45 | 1.75 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 29.50 | 7.80 | 11.00 | 9.40 | 8.71 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.67 | -0.99 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 3:59:57 PM EST |
| 30.00 | 9.35 | 10.65 | 10.00 | 10.04 | +1.26 | +14.36% | 0.33 | 4 | 10 | 2.07 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 31.00 | 9.55 | 12.25 | 10.90 | 10.71 | +4.71 | +78.50% | 0.35 | 3 | 14 | 2.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 32.00 | 10.25 | 13.50 | 11.88 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:57 PM EST |
| 33.00 | 11.40 | 14.80 | 13.10 | 10.19 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:57 PM EST |
| 34.00 | 13.45 | 14.75 | 14.10 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/27/2026 3:59:57 PM EST |
| 35.00 | 14.55 | 15.75 | 15.15 | 7.99 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:57 PM EST |
| 36.00 | 15.40 | 16.70 | 16.05 | 15.99 | +1.04 | +6.96% | 0.45 | 2 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 37.00 | 15.30 | 18.80 | 17.05 | 13.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:57 PM EST |
| 38.00 | 16.30 | 19.60 | 17.95 | 13.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:57 PM EST |
| 39.00 | 17.30 | 20.85 | 19.08 | 19.10 | % | 0.49 | 6 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 40.00 | 18.30 | 21.90 | 20.10 | 16.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:57 PM EST |
| 41.00 | 19.25 | 22.90 | 21.08 | % | 0.51 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 45.00 | 23.50 | 26.90 | 25.20 | 23.37 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |