Options Chain for FIGMA INC CLASS A COM STK (FIG) - $28.40 as of 3/11/2026 5:58:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.85 | 9.90 | 8.88 | % | 0.44 | 0 | 0 | 1.51 | 0.90 | 0.02 | -0.02 | 3/11/2026 4:00:10 PM EST | |||
| 21.00 | 7.25 | 8.95 | 8.10 | % | 0.39 | 0 | 0 | 1.02 | 0.87 | 0.03 | -0.02 | 3/11/2026 4:00:10 PM EST | |||
| 22.00 | 6.30 | 7.95 | 7.13 | % | 0.32 | 0 | 0 | 0.93 | 0.83 | 0.03 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 23.00 | 5.10 | 7.40 | 6.25 | % | 0.27 | 0 | 0 | 0.82 | 0.80 | 0.04 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 24.00 | 4.80 | 5.55 | 5.18 | % | 0.22 | 0 | 0 | 0.75 | 0.75 | 0.04 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 25.00 | 4.35 | 5.00 | 4.68 | % | 0.19 | 0 | 0 | 0.80 | 0.71 | 0.04 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 26.00 | 3.75 | 4.30 | 4.03 | 4.06 | -0.34 | -7.73% | 0.15 | 1 | 2 | 0.78 | 0.66 | 0.05 | -0.04 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 27.00 | 3.25 | 3.80 | 3.53 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.79 | 0.61 | 0.05 | -0.04 | 3/10/2026 | 3/11/2026 4:00:10 PM EST |
| 28.00 | 2.70 | 3.30 | 3.00 | % | 0.11 | 0 | 0 | 0.77 | 0.56 | 0.05 | -0.04 | 3/11/2026 4:00:10 PM EST | |||
| 29.00 | 2.36 | 2.85 | 2.61 | % | 0.09 | 0 | 0 | 0.78 | 0.51 | 0.05 | -0.04 | 3/11/2026 4:00:10 PM EST | |||
| 30.00 | 1.88 | 2.35 | 2.12 | 2.20 | -0.30 | -12.00% | 0.07 | 20 | 36 | 0.75 | 0.45 | 0.05 | -0.04 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 31.00 | 1.67 | 2.00 | 1.84 | 1.87 | -0.64 | -25.50% | 0.06 | 1 | 5 | 0.76 | 0.40 | 0.05 | -0.03 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 32.00 | 1.28 | 1.83 | 1.56 | 1.68 | -0.42 | -20.00% | 0.05 | 6 | 13 | 0.76 | 0.36 | 0.05 | -0.03 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 33.00 | 1.16 | 1.53 | 1.35 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.77 | 0.31 | 0.05 | -0.03 | 3/10/2026 | 3/11/2026 4:00:10 PM EST |
| 34.00 | 0.93 | 1.23 | 1.08 | 1.46 | -0.32 | -17.98% | 0.03 | 2 | 66 | 0.75 | 0.27 | 0.05 | -0.03 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 35.00 | 0.75 | 1.06 | 0.91 | 0.96 | -0.29 | -23.20% | 0.03 | 1 | 395 | 0.75 | 0.24 | 0.04 | -0.03 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 36.00 | 0.64 | 0.86 | 0.75 | 0.78 | -0.48 | -38.10% | 0.02 | 14 | 51 | 0.75 | 0.20 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 37.00 | 0.49 | 0.86 | 0.68 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.17 | 0.04 | -0.02 | 3/10/2026 | 3/11/2026 4:00:10 PM EST |
| 38.00 | 0.37 | 0.68 | 0.53 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.15 | 0.03 | -0.02 | 3/9/2026 | 3/11/2026 4:00:10 PM EST |
| 39.00 | 0.36 | 0.53 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.12 | 0.03 | -0.02 | 3/9/2026 | 3/11/2026 4:00:10 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.48 | +0.03 | +6.67% | 0.01 | 1 | 17 | 0.73 | 0.10 | 0.03 | -0.02 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.34 | 0.17 | 0.28 | +0.04 | +16.67% | 0.00 | 50 | 12 | 0.92 | 0.04 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.79 | 0.42 | 0.40 | % | 0.02 | 4 | 0 | 0.78 | -0.10 | 0.02 | -0.02 | 3/11/2026 | 3/11/2026 4:00:10 PM EST | |
| 21.00 | 0.49 | 0.85 | 0.67 | 0.50 | % | 0.03 | 80 | 0 | 0.88 | -0.13 | 0.03 | -0.02 | 3/11/2026 | 3/11/2026 4:00:10 PM EST | |
| 22.00 | 0.35 | 0.99 | 0.67 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.77 | -0.17 | 0.03 | -0.03 | 3/10/2026 | 3/11/2026 4:00:10 PM EST |
| 23.00 | 0.87 | 1.22 | 1.05 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.83 | -0.20 | 0.04 | -0.03 | 3/9/2026 | 3/11/2026 4:00:10 PM EST |
| 24.00 | 1.13 | 1.53 | 1.33 | % | 0.06 | 0 | 0 | 0.82 | -0.25 | 0.04 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 25.00 | 1.45 | 1.96 | 1.71 | 1.60 | +0.39 | +32.24% | 0.07 | 2 | 1 | 0.82 | -0.29 | 0.04 | -0.03 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 26.00 | 1.82 | 2.29 | 2.06 | 1.76 | +0.21 | +13.55% | 0.08 | 1 | 5 | 0.80 | -0.34 | 0.05 | -0.04 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 27.00 | 2.25 | 2.60 | 2.43 | 2.40 | +0.25 | +11.63% | 0.09 | 7 | 5 | 0.77 | -0.39 | 0.05 | -0.04 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 28.00 | 2.75 | 3.35 | 3.05 | 3.00 | +0.72 | +31.58% | 0.11 | 17 | 20 | 0.80 | -0.44 | 0.05 | -0.04 | 3/11/2026 | 3/11/2026 4:00:10 PM EST |
| 29.00 | 3.30 | 3.85 | 3.58 | 3.52 | % | 0.12 | 1 | 0 | 0.78 | -0.49 | 0.05 | -0.04 | 3/11/2026 | 3/11/2026 4:00:10 PM EST | |
| 30.00 | 3.80 | 4.40 | 4.10 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.76 | -0.55 | 0.05 | -0.04 | 3/10/2026 | 3/11/2026 4:00:10 PM EST |
| 31.00 | 4.60 | 5.05 | 4.83 | % | 0.16 | 0 | 0 | 0.77 | -0.60 | 0.05 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 32.00 | 5.30 | 5.75 | 5.53 | % | 0.17 | 0 | 0 | 0.77 | -0.64 | 0.05 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 33.00 | 6.10 | 6.65 | 6.38 | % | 0.19 | 0 | 0 | 0.79 | -0.69 | 0.05 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 34.00 | 6.80 | 7.30 | 7.05 | % | 0.21 | 0 | 0 | 0.76 | -0.73 | 0.05 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 35.00 | 6.50 | 8.20 | 7.35 | % | 0.21 | 0 | 0 | 0.87 | -0.76 | 0.04 | -0.03 | 3/11/2026 4:00:10 PM EST | |||
| 36.00 | 7.45 | 9.40 | 8.43 | % | 0.23 | 0 | 0 | 0.99 | -0.80 | 0.04 | -0.02 | 3/11/2026 4:00:10 PM EST | |||
| 37.00 | 8.35 | 9.90 | 9.13 | 7.26 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.88 | -0.83 | 0.04 | -0.02 | 3/10/2026 | 3/11/2026 4:00:10 PM EST |
| 38.00 | 9.65 | 10.85 | 10.25 | 9.07 | % | 0.27 | 1 | 0 | 0.91 | -0.85 | 0.03 | -0.02 | 3/11/2026 | 3/11/2026 4:00:10 PM EST | |
| 39.00 | 10.95 | 11.70 | 11.33 | % | 0.29 | 0 | 0 | 0.90 | -0.88 | 0.03 | -0.02 | 3/11/2026 4:00:10 PM EST | |||
| 40.00 | 11.65 | 13.00 | 12.33 | % | 0.31 | 0 | 0 | 1.06 | -0.90 | 0.03 | -0.02 | 3/11/2026 4:00:10 PM EST | |||
| 45.00 | 16.40 | 17.75 | 17.08 | % | 0.38 | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.01 | 3/11/2026 4:00:10 PM EST |