Options Chain for FIGMA INC CLASS A COM STK (FIG) - $24.19 as of 2/19/2026 11:39:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.00 | 15.90 | 13.95 | % | 1.16 | 0 | 0 | 2.95 | 0.99 | 0.00 | 0.00 | 2/19/2026 12:58:57 PM EST | |||
| 13.00 | 11.05 | 14.75 | 12.90 | % | 0.99 | 0 | 0 | 2.71 | 0.99 | 0.00 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 14.00 | 10.30 | 12.80 | 11.55 | % | 0.83 | 0 | 0 | 1.83 | 0.98 | 0.01 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 15.00 | 9.35 | 11.85 | 10.60 | % | 0.71 | 0 | 0 | 1.70 | 0.97 | 0.01 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 16.00 | 8.40 | 11.05 | 9.73 | % | 0.61 | 0 | 0 | 1.65 | 0.96 | 0.01 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 17.00 | 7.50 | 9.95 | 8.73 | % | 0.51 | 0 | 0 | 1.45 | 0.94 | 0.02 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 18.00 | 7.60 | 9.10 | 8.35 | 7.85 | +1.55 | +24.61% | 0.46 | 4 | 4 | 1.38 | 0.92 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 19.00 | 6.00 | 8.20 | 7.10 | % | 0.37 | 0 | 0 | 1.29 | 0.88 | 0.03 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 20.00 | 5.35 | 7.30 | 6.33 | % | 0.32 | 0 | 0 | 1.19 | 0.84 | 0.03 | -0.02 | 2/19/2026 12:58:57 PM EST | |||
| 21.00 | 3.85 | 6.50 | 5.18 | % | 0.25 | 0 | 0 | 1.11 | 0.81 | 0.04 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 22.00 | 4.05 | 5.70 | 4.88 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | 0.77 | 0.04 | -0.03 | 2/17/2026 | 2/19/2026 12:58:57 PM EST |
| 23.00 | 4.25 | 4.65 | 4.45 | 3.72 | +0.62 | +20.00% | 0.19 | 109 | 3 | 0.81 | 0.71 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 24.00 | 3.60 | 4.00 | 3.80 | 3.00 | +0.80 | +36.37% | 0.16 | 3 | 1 | 0.80 | 0.66 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 25.00 | 3.05 | 3.55 | 3.30 | 3.08 | +0.32 | +11.60% | 0.13 | 102 | 56 | 0.80 | 0.60 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 26.00 | 2.54 | 2.96 | 2.75 | 2.72 | % | 0.11 | 3 | 0 | 0.80 | 0.54 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 27.00 | 2.10 | 2.56 | 2.33 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.79 | 0.48 | 0.06 | -0.03 | 2/17/2026 | 2/19/2026 12:58:57 PM EST |
| 28.00 | 1.70 | 2.20 | 1.95 | 1.87 | +0.02 | +1.09% | 0.07 | 22 | 3 | 0.78 | 0.43 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 29.00 | 1.41 | 1.87 | 1.64 | 1.46 | +0.01 | +0.69% | 0.06 | 51 | 4 | 0.79 | 0.38 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 30.00 | 1.14 | 1.64 | 1.39 | 1.31 | +0.08 | +6.51% | 0.05 | 25 | 9 | 0.79 | 0.34 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 31.00 | 0.93 | 1.26 | 1.10 | 0.79 | -0.28 | -26.17% | 0.04 | 3 | 2 | 0.80 | 0.29 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 32.00 | 0.48 | 1.06 | 0.77 | 0.78 | -0.16 | -17.03% | 0.02 | 6 | 1 | 0.78 | 0.26 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 33.00 | 0.61 | 0.90 | 0.76 | 0.74 | +0.19 | +34.55% | 0.02 | 4 | 1 | 0.81 | 0.22 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 34.00 | 0.36 | 0.77 | 0.57 | % | 0.02 | 0 | 0 | 0.77 | 0.20 | 0.04 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 35.00 | 0.40 | 0.76 | 0.58 | 0.50 | % | 0.02 | 9 | 0 | 0.82 | 0.17 | 0.04 | -0.02 | 2/19/2026 | 2/19/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.01 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:57 PM EST |
| 13.00 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 1.85 | -0.01 | 0.00 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 14.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.88 | -0.02 | 0.01 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 15.00 | 0.00 | 1.73 | 0.87 | % | 0.06 | 0 | 0 | 2.10 | -0.03 | 0.01 | -0.01 | 2/19/2026 12:58:57 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.63 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.68 | -0.04 | 0.01 | -0.01 | 2/17/2026 | 2/19/2026 12:58:57 PM EST |
| 17.00 | 0.00 | 1.23 | 0.62 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 200 | 1.52 | -0.06 | 0.02 | -0.01 | 2/17/2026 | 2/19/2026 12:58:57 PM EST |
| 18.00 | 0.00 | 1.96 | 0.98 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.71 | -0.08 | 0.02 | -0.02 | 2/17/2026 | 2/19/2026 12:58:57 PM EST |
| 19.00 | 0.36 | 0.90 | 0.63 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.97 | -0.12 | 0.03 | -0.02 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 20.00 | 0.49 | 0.98 | 0.74 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.87 | -0.16 | 0.03 | -0.02 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 21.00 | 0.51 | 0.98 | 0.75 | 0.87 | % | 0.04 | 30 | 0 | 0.80 | -0.19 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 22.00 | 0.90 | 1.27 | 1.09 | 1.00 | % | 0.05 | 3 | 0 | 0.79 | -0.23 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 23.00 | 1.27 | 1.61 | 1.44 | 1.38 | -1.37 | -49.82% | 0.06 | 7 | 2 | 0.77 | -0.29 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 24.00 | 1.53 | 1.98 | 1.76 | 1.85 | % | 0.07 | 10 | 0 | 0.77 | -0.34 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 25.00 | 2.09 | 2.43 | 2.26 | 2.29 | -0.71 | -23.67% | 0.09 | 11 | 30 | 0.78 | -0.40 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 26.00 | 2.46 | 2.93 | 2.70 | % | 0.10 | 0 | 0 | 0.76 | -0.46 | 0.06 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 27.00 | 3.10 | 3.50 | 3.30 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.52 | 0.06 | -0.03 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 28.00 | 3.65 | 4.10 | 3.88 | 4.00 | -1.23 | -23.52% | 0.14 | 2 | 3 | 0.76 | -0.57 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 29.00 | 4.40 | 4.80 | 4.60 | 4.67 | -1.13 | -19.49% | 0.16 | 2 | 4 | 0.77 | -0.62 | 0.06 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST |
| 30.00 | 4.95 | 5.50 | 5.23 | 5.45 | % | 0.17 | 1 | 0 | 0.76 | -0.66 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 31.00 | 5.85 | 6.25 | 6.05 | 7.44 | % | 0.20 | 4 | 0 | 0.77 | -0.71 | 0.05 | -0.03 | 2/19/2026 | 2/19/2026 12:58:57 PM EST | |
| 32.00 | 6.40 | 8.85 | 7.63 | 8.68 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.91 | -0.74 | 0.05 | -0.03 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 33.00 | 7.00 | 8.95 | 7.98 | 8.97 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.31 | -0.78 | 0.04 | -0.03 | 2/18/2026 | 2/19/2026 12:58:57 PM EST |
| 34.00 | 7.95 | 10.60 | 9.28 | % | 0.27 | 0 | 0 | 1.38 | -0.80 | 0.04 | -0.03 | 2/19/2026 12:58:57 PM EST | |||
| 35.00 | 8.60 | 10.60 | 9.60 | % | 0.27 | 0 | 0 | 1.15 | -0.83 | 0.04 | -0.02 | 2/19/2026 12:58:57 PM EST |