Options Chain for FIGMA INC CLASS A COM STK (FIG) - $26.03 as of 3/13/2026 8:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.55 | 10.25 | 8.40 | % | 0.47 | 0 | 0 | 1.70 | 0.91 | 0.02 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 19.00 | 5.70 | 9.45 | 7.58 | % | 0.40 | 0 | 0 | 1.62 | 0.88 | 0.02 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 20.00 | 5.10 | 8.60 | 6.85 | % | 0.34 | 0 | 0 | 1.53 | 0.84 | 0.03 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 21.00 | 4.35 | 7.85 | 6.10 | % | 0.29 | 0 | 0 | 1.46 | 0.80 | 0.03 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 22.00 | 3.60 | 7.10 | 5.35 | % | 0.24 | 0 | 0 | 1.40 | 0.76 | 0.04 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 23.00 | 4.45 | 5.20 | 4.83 | % | 0.21 | 0 | 0 | 0.84 | 0.72 | 0.04 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 24.00 | 3.75 | 4.65 | 4.20 | % | 0.18 | 0 | 0 | 0.83 | 0.67 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 25.00 | 3.25 | 4.05 | 3.65 | 3.46 | % | 0.15 | 1 | 0 | 0.82 | 0.62 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 26.00 | 2.76 | 3.65 | 3.21 | % | 0.12 | 0 | 0 | 0.83 | 0.57 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 27.00 | 2.33 | 3.05 | 2.69 | % | 0.10 | 0 | 0 | 0.80 | 0.52 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 28.00 | 1.98 | 2.35 | 2.17 | 2.20 | -0.59 | -21.15% | 0.08 | 61 | 62 | 0.76 | 0.46 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 29.00 | 1.43 | 2.22 | 1.83 | 1.87 | % | 0.06 | 1 | 0 | 0.76 | 0.41 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 30.00 | 1.11 | 2.25 | 1.68 | 1.19 | -0.56 | -32.00% | 0.06 | 9 | 6 | 0.79 | 0.37 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 31.00 | 0.98 | 1.47 | 1.23 | % | 0.04 | 0 | 0 | 0.74 | 0.32 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 32.00 | 0.68 | 1.70 | 1.19 | 1.20 | % | 0.04 | 1 | 0 | 0.78 | 0.28 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 33.00 | 0.51 | 1.30 | 0.91 | 1.04 | % | 0.03 | 1 | 0 | 0.75 | 0.25 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 34.00 | 0.59 | 1.22 | 0.91 | 0.80 | % | 0.03 | 3 | 0 | 0.80 | 0.21 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 35.00 | 0.45 | 0.96 | 0.71 | 0.62 | % | 0.02 | 64 | 0 | 0.78 | 0.18 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 36.00 | 0.40 | 0.81 | 0.61 | 0.61 | -0.26 | -29.89% | 0.02 | 11 | 10 | 0.79 | 0.16 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 37.00 | 0.24 | 0.55 | 0.40 | 0.34 | % | 0.01 | 2 | 0 | 0.73 | 0.13 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 38.00 | 0.02 | 0.79 | 0.41 | 0.39 | % | 0.01 | 1 | 0 | 0.70 | 0.11 | 0.03 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 40.00 | 0.01 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.02 | -0.01 | 3/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.25 | -0.09 | 0.02 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 19.00 | 0.42 | 1.11 | 0.77 | 0.55 | % | 0.04 | 5 | 0 | 0.95 | -0.12 | 0.02 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 20.00 | 0.20 | 1.35 | 0.78 | % | 0.04 | 0 | 0 | 0.82 | -0.16 | 0.03 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 21.00 | 0.58 | 1.45 | 1.02 | % | 0.05 | 0 | 0 | 0.84 | -0.20 | 0.03 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 22.00 | 1.01 | 1.78 | 1.40 | % | 0.06 | 0 | 0 | 0.86 | -0.24 | 0.04 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 23.00 | 1.34 | 1.90 | 1.62 | 1.49 | % | 0.07 | 1 | 0 | 0.82 | -0.28 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 24.00 | 1.71 | 2.57 | 2.14 | % | 0.09 | 0 | 0 | 0.85 | -0.33 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 25.00 | 2.01 | 2.56 | 2.29 | % | 0.09 | 0 | 0 | 0.80 | -0.38 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 26.00 | 2.64 | 3.60 | 3.12 | % | 0.12 | 0 | 0 | 0.84 | -0.43 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 27.00 | 3.20 | 3.95 | 3.58 | % | 0.13 | 0 | 0 | 0.81 | -0.48 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 28.00 | 3.80 | 4.75 | 4.28 | % | 0.15 | 0 | 0 | 0.83 | -0.54 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 29.00 | 4.45 | 5.40 | 4.93 | % | 0.17 | 0 | 0 | 0.83 | -0.58 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 30.00 | 5.20 | 6.10 | 5.65 | 5.17 | % | 0.19 | 10 | 0 | 0.83 | -0.63 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 31.00 | 6.00 | 6.65 | 6.33 | % | 0.20 | 0 | 0 | 0.81 | -0.68 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 32.00 | 5.70 | 8.45 | 7.08 | % | 0.22 | 0 | 0 | 1.18 | -0.72 | 0.05 | -0.03 | 3/13/2026 3:59:59 PM EST | |||
| 33.00 | 6.00 | 9.75 | 7.88 | % | 0.24 | 0 | 0 | 1.32 | -0.75 | 0.04 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 34.00 | 6.90 | 10.55 | 8.73 | % | 0.26 | 0 | 0 | 1.33 | -0.79 | 0.04 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 35.00 | 7.90 | 11.45 | 9.68 | 9.10 | % | 0.28 | 6 | 0 | 1.36 | -0.82 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 36.00 | 8.60 | 12.35 | 10.48 | % | 0.29 | 0 | 0 | 1.39 | -0.84 | 0.03 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 37.00 | 9.55 | 13.25 | 11.40 | % | 0.31 | 0 | 0 | 1.41 | -0.87 | 0.03 | -0.02 | 3/13/2026 3:59:59 PM EST | |||
| 38.00 | 10.25 | 14.15 | 12.20 | % | 0.32 | 0 | 0 | 1.43 | -0.89 | 0.03 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 40.00 | 12.15 | 16.05 | 14.10 | % | 0.35 | 0 | 0 | 1.50 | -0.92 | 0.02 | -0.01 | 3/13/2026 3:59:59 PM EST |