Options Chain for FIGMA INC CLASS A COM STK (FIG) - $19.15 as of 4/10/2026 7:17:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.20 | 20.30 | 18.75 | % | 18.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 2.00 | 16.20 | 19.40 | 17.80 | % | 8.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 3.00 | 15.20 | 18.40 | 16.80 | % | 5.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 4.00 | 14.20 | 17.40 | 15.80 | % | 3.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 5.00 | 13.20 | 16.40 | 14.80 | % | 2.96 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 6.00 | 12.20 | 15.40 | 13.80 | % | 2.30 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 7.00 | 11.20 | 14.40 | 12.80 | 13.45 | 0.00 | 0.00% | 1.83 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:55 AM EST |
| 8.00 | 10.20 | 13.40 | 11.80 | % | 1.48 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 9.00 | 9.20 | 12.45 | 10.83 | % | 1.20 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 10.00 | 8.20 | 11.45 | 9.83 | % | 0.98 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 11.00 | 7.25 | 10.45 | 8.85 | % | 0.80 | 0 | 0 | 4.20 | 0.99 | 0.00 | -0.01 | 4/21/2026 11:58:55 AM EST | |||
| 12.00 | 6.25 | 9.45 | 7.85 | 7.60 | 0.00 | 0.00% | 0.65 | 0 | 4 | 3.71 | 0.98 | 0.01 | -0.01 | 4/16/2026 | 4/21/2026 11:58:55 AM EST |
| 13.00 | 5.70 | 8.55 | 7.13 | % | 0.55 | 0 | 0 | 3.45 | 0.96 | 0.02 | -0.02 | 4/21/2026 11:58:55 AM EST | |||
| 14.00 | 4.95 | 6.85 | 5.90 | 5.29 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.47 | 0.93 | 0.03 | -0.02 | 4/17/2026 | 4/21/2026 11:58:55 AM EST |
| 15.00 | 3.95 | 6.70 | 5.33 | 4.40 | 0.00 | 0.00% | 0.36 | 0 | 72 | 2.79 | 0.88 | 0.04 | -0.03 | 4/17/2026 | 4/21/2026 11:58:55 AM EST |
| 15.50 | 3.35 | 6.05 | 4.70 | % | 0.30 | 0 | 0 | 2.50 | 0.85 | 0.05 | -0.04 | 4/21/2026 11:58:55 AM EST | |||
| 16.00 | 3.80 | 4.65 | 4.23 | 4.35 | +0.85 | +24.29% | 0.26 | 2 | 25 | 1.37 | 0.82 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 16.50 | 2.69 | 5.05 | 3.87 | % | 0.23 | 0 | 0 | 2.17 | 0.79 | 0.06 | -0.05 | 4/21/2026 11:58:55 AM EST | |||
| 17.00 | 2.98 | 3.45 | 3.22 | 3.88 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.10 | 0.75 | 0.06 | -0.05 | 4/16/2026 | 4/21/2026 11:58:55 AM EST |
| 17.50 | 2.25 | 4.40 | 3.33 | % | 0.19 | 0 | 0 | 1.33 | 0.71 | 0.07 | -0.05 | 4/21/2026 11:58:55 AM EST | |||
| 18.00 | 2.28 | 2.83 | 2.56 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 124 | 1.07 | 0.67 | 0.07 | -0.06 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 18.50 | 1.69 | 2.56 | 2.13 | % | 0.12 | 0 | 0 | 1.36 | 0.63 | 0.08 | -0.06 | 4/21/2026 11:58:55 AM EST | |||
| 19.00 | 1.99 | 2.34 | 2.17 | 2.65 | +0.67 | +33.84% | 0.11 | 4 | 391 | 1.17 | 0.59 | 0.08 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 19.50 | 1.75 | 2.08 | 1.92 | 2.40 | +0.70 | +41.18% | 0.10 | 1 | 3 | 1.16 | 0.55 | 0.08 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 20.00 | 1.60 | 1.84 | 1.72 | 2.10 | +0.61 | +40.94% | 0.09 | 67 | 601 | 1.17 | 0.51 | 0.08 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 20.50 | 1.35 | 1.68 | 1.52 | 1.54 | +0.13 | +9.22% | 0.07 | 1 | 1 | 1.17 | 0.48 | 0.08 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 21.00 | 1.24 | 1.38 | 1.31 | 1.34 | +0.30 | +28.85% | 0.06 | 5,406 | 230 | 1.15 | 0.44 | 0.08 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 21.50 | 1.07 | 1.37 | 1.22 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.28 | 0.41 | 0.08 | -0.06 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 22.00 | 0.95 | 1.06 | 1.01 | 1.05 | +0.24 | +29.63% | 0.05 | 222 | 420 | 1.18 | 0.37 | 0.07 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 22.50 | 0.81 | 1.46 | 1.14 | 1.08 | +0.31 | +40.26% | 0.05 | 2 | 5 | 1.24 | 0.34 | 0.07 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 23.00 | 0.72 | 0.80 | 0.76 | 0.76 | +0.10 | +15.16% | 0.03 | 4 | 305 | 1.17 | 0.31 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 23.50 | 0.62 | 0.80 | 0.71 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.32 | 0.29 | 0.07 | -0.05 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 24.00 | 0.55 | 0.63 | 0.59 | 0.55 | +0.15 | +37.50% | 0.02 | 44 | 222 | 1.18 | 0.26 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 24.50 | 0.47 | 0.71 | 0.59 | 0.75 | +0.43 | +134.38% | 0.02 | 1 | 1 | 1.24 | 0.24 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 25.00 | 0.41 | 0.48 | 0.45 | 0.45 | +0.04 | +9.76% | 0.02 | 499 | 2,289 | 1.16 | 0.21 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 25.50 | 0.35 | 0.53 | 0.44 | 0.50 | +0.08 | +19.05% | 0.02 | 1 | 1 | 1.20 | 0.19 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 26.00 | 0.30 | 0.38 | 0.34 | 0.43 | +0.16 | +59.26% | 0.01 | 12 | 272 | 1.16 | 0.18 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 26.50 | 0.09 | 0.37 | 0.23 | % | 0.01 | 0 | 0 | 1.21 | 0.16 | 0.05 | -0.04 | 4/21/2026 11:58:55 AM EST | |||
| 27.00 | 0.08 | 0.52 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.15 | 0.14 | 0.04 | -0.04 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 28.00 | 0.11 | 0.22 | 0.17 | 0.25 | +0.13 | +108.34% | 0.01 | 2 | 128 | 1.15 | 0.12 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 29.00 | 0.13 | 0.23 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 67 | 51 | 1.23 | 0.09 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 30.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.47 | 0.07 | 0.03 | -0.02 | 4/16/2026 | 4/21/2026 11:58:55 AM EST |
| 31.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.74 | 0.06 | 0.02 | -0.02 | 4/8/2026 | 4/21/2026 11:58:55 AM EST |
| 32.00 | 0.00 | 0.32 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 388 | 1.63 | 0.04 | 0.02 | -0.01 | 4/15/2026 | 4/21/2026 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 2.00 | 0.00 | 0.67 | 0.34 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 3.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 4.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:58:55 AM EST |
| 5.00 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 9.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.47 | 0.24 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:58:55 AM EST |
| 11.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.20 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 11:58:55 AM EST |
| 12.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.97 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/21/2026 11:58:55 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.64 | -0.04 | 0.02 | -0.02 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.85 | -0.07 | 0.03 | -0.02 | 4/17/2026 | 4/21/2026 11:58:55 AM EST |
| 15.00 | 0.31 | 0.47 | 0.39 | 0.33 | -0.07 | -17.50% | 0.03 | 1 | 112 | 1.16 | -0.12 | 0.04 | -0.03 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 15.50 | 0.33 | 0.49 | 0.41 | 0.40 | -0.15 | -27.28% | 0.03 | 3 | 10 | 1.14 | -0.15 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 16.00 | 0.50 | 0.59 | 0.55 | 0.49 | -0.17 | -25.76% | 0.03 | 6 | 454 | 1.14 | -0.18 | 0.05 | -0.04 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 16.50 | 0.65 | 0.76 | 0.71 | 0.77 | -0.05 | -6.10% | 0.04 | 1 | 1 | 1.17 | -0.21 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 17.00 | 0.79 | 0.89 | 0.84 | 0.80 | -0.15 | -15.79% | 0.05 | 11 | 213 | 1.16 | -0.25 | 0.06 | -0.05 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 17.50 | 0.97 | 1.08 | 1.03 | 1.00 | -0.17 | -14.53% | 0.06 | 13 | 40 | 1.16 | -0.29 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 18.00 | 1.17 | 1.26 | 1.22 | 1.18 | -0.16 | -11.94% | 0.07 | 33 | 193 | 1.17 | -0.33 | 0.07 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 18.50 | 1.40 | 1.53 | 1.47 | 1.45 | -0.03 | -2.03% | 0.08 | 25 | 61 | 1.17 | -0.37 | 0.08 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 19.00 | 1.63 | 1.78 | 1.71 | 1.55 | -0.27 | -14.84% | 0.09 | 67 | 686 | 1.17 | -0.41 | 0.08 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 19.50 | 1.81 | 2.54 | 2.18 | % | 0.11 | 0 | 0 | 1.31 | -0.45 | 0.08 | -0.06 | 4/21/2026 11:58:55 AM EST | |||
| 20.00 | 2.16 | 2.36 | 2.26 | 2.27 | -0.10 | -4.22% | 0.11 | 101 | 210 | 1.16 | -0.49 | 0.08 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 20.50 | 2.47 | 2.76 | 2.62 | % | 0.13 | 0 | 0 | 1.20 | -0.52 | 0.08 | -0.06 | 4/21/2026 11:58:55 AM EST | |||
| 21.00 | 2.80 | 3.25 | 3.03 | 2.50 | -0.58 | -18.84% | 0.14 | 2 | 99 | 1.23 | -0.56 | 0.08 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 21.50 | 3.15 | 3.45 | 3.30 | % | 0.15 | 0 | 0 | 1.21 | -0.59 | 0.08 | -0.06 | 4/21/2026 11:58:55 AM EST | |||
| 22.00 | 3.35 | 3.75 | 3.55 | 3.46 | -0.13 | -3.63% | 0.16 | 2 | 162 | 1.16 | -0.63 | 0.07 | -0.06 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 22.50 | 3.55 | 4.25 | 3.90 | % | 0.17 | 0 | 0 | 1.11 | -0.66 | 0.07 | -0.06 | 4/21/2026 11:58:55 AM EST | |||
| 23.00 | 3.80 | 5.30 | 4.55 | 3.90 | -0.50 | -11.37% | 0.20 | 2 | 18 | 1.26 | -0.69 | 0.07 | -0.05 | 4/21/2026 | 4/21/2026 11:58:55 AM EST |
| 23.50 | 4.45 | 4.95 | 4.70 | 5.14 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.11 | -0.71 | 0.07 | -0.05 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 24.00 | 4.15 | 6.25 | 5.20 | 5.63 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.93 | -0.74 | 0.06 | -0.05 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 24.50 | 3.80 | 6.45 | 5.13 | % | 0.21 | 0 | 0 | 1.81 | -0.76 | 0.06 | -0.05 | 4/21/2026 11:58:55 AM EST | |||
| 25.00 | 4.90 | 7.45 | 6.18 | 6.48 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.20 | -0.79 | 0.06 | -0.05 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 25.50 | 4.50 | 7.90 | 6.20 | % | 0.24 | 0 | 0 | 2.23 | -0.81 | 0.05 | -0.04 | 4/21/2026 11:58:55 AM EST | |||
| 26.00 | 5.95 | 8.00 | 6.98 | 7.52 | 0.00 | 0.00% | 0.27 | 0 | 25 | 2.04 | -0.82 | 0.05 | -0.04 | 4/20/2026 | 4/21/2026 11:58:55 AM EST |
| 26.50 | 5.65 | 8.95 | 7.30 | % | 0.28 | 0 | 0 | 2.40 | -0.84 | 0.05 | -0.04 | 4/21/2026 11:58:55 AM EST | |||
| 27.00 | 6.45 | 9.40 | 7.93 | 8.45 | 0.00 | 0.00% | 0.29 | 0 | 36 | 2.43 | -0.86 | 0.04 | -0.04 | 4/17/2026 | 4/21/2026 11:58:55 AM EST |
| 28.00 | 8.35 | 9.65 | 9.00 | 9.40 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.31 | -0.88 | 0.04 | -0.03 | 4/17/2026 | 4/21/2026 11:58:55 AM EST |
| 29.00 | 8.65 | 10.70 | 9.68 | 11.05 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.18 | -0.91 | 0.03 | -0.03 | 4/10/2026 | 4/21/2026 11:58:55 AM EST |
| 30.00 | 9.10 | 12.20 | 10.65 | 11.10 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.63 | -0.93 | 0.03 | -0.02 | 4/17/2026 | 4/21/2026 11:58:55 AM EST |
| 31.00 | 10.45 | 13.00 | 11.73 | 12.98 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.59 | -0.94 | 0.02 | -0.02 | 4/10/2026 | 4/21/2026 11:58:55 AM EST |
| 32.00 | 11.30 | 14.00 | 12.65 | 12.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.68 | -0.96 | 0.02 | -0.01 | 4/17/2026 | 4/21/2026 11:58:55 AM EST |