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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.35 | 12.80 | 11.08 | % | 1.11 | 0 | 0 | 3.16 | 0.98 | 0.01 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 11.00 | 8.60 | 11.75 | 10.18 | % | 0.93 | 0 | 0 | 2.36 | 0.97 | 0.01 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 12.00 | 7.85 | 10.60 | 9.23 | 7.82 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.11 | 0.95 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 13.00 | 6.90 | 9.65 | 8.28 | % | 0.64 | 0 | 0 | 1.97 | 0.92 | 0.02 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 14.00 | 5.85 | 9.10 | 7.48 | % | 0.53 | 0 | 0 | 1.82 | 0.89 | 0.03 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 15.00 | 5.35 | 7.85 | 6.60 | % | 0.44 | 0 | 0 | 1.71 | 0.85 | 0.03 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 15.50 | 5.00 | 7.75 | 6.38 | % | 0.41 | 0 | 0 | 1.68 | 0.83 | 0.04 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 16.00 | 4.60 | 7.40 | 6.00 | % | 0.38 | 0 | 0 | 1.62 | 0.81 | 0.04 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 16.50 | 4.25 | 6.90 | 5.58 | % | 0.34 | 0 | 0 | 1.61 | 0.78 | 0.04 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 17.00 | 3.85 | 6.40 | 5.13 | 3.41 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.04 | 0.76 | 0.04 | -0.03 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 17.50 | 3.75 | 6.15 | 4.95 | 3.19 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.02 | 0.73 | 0.05 | -0.03 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 18.00 | 4.05 | 4.65 | 4.35 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.14 | 0.71 | 0.05 | -0.03 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 18.50 | 3.75 | 4.40 | 4.08 | 3.45 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.96 | 0.68 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 19.00 | 3.40 | 4.05 | 3.73 | 3.65 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.02 | 0.65 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 19.50 | 3.35 | 3.75 | 3.55 | 3.35 | +0.17 | +5.35% | 0.18 | 2 | 7 | 0.98 | 0.62 | 0.05 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 20.00 | 2.92 | 3.55 | 3.24 | 2.85 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.01 | 0.59 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 20.50 | 2.79 | 3.30 | 3.05 | 2.89 | -0.15 | -4.94% | 0.15 | 5 | 6 | 1.01 | 0.56 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 21.00 | 2.50 | 3.00 | 2.75 | 3.00 | +0.44 | +17.19% | 0.13 | 5 | 38 | 1.01 | 0.54 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 21.50 | 2.39 | 2.77 | 2.58 | 2.60 | +0.39 | +17.65% | 0.12 | 1 | 1 | 0.98 | 0.51 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 22.00 | 2.20 | 2.51 | 2.36 | 1.96 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.93 | 0.48 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 22.50 | 2.00 | 2.31 | 2.16 | 1.66 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.03 | 0.45 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 23.00 | 1.82 | 2.15 | 1.99 | 2.36 | +0.46 | +24.22% | 0.09 | 45 | 57 | 0.99 | 0.43 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 23.50 | 1.52 | 1.95 | 1.74 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.00 | 0.40 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 24.00 | 1.51 | 1.85 | 1.68 | 1.64 | +0.14 | +9.34% | 0.07 | 1 | 36 | 0.96 | 0.37 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 24.50 | 1.20 | 1.69 | 1.45 | 1.51 | +0.58 | +62.37% | 0.06 | 1 | 15 | 0.97 | 0.35 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 25.00 | 1.17 | 1.52 | 1.35 | 1.36 | +0.21 | +18.27% | 0.05 | 8 | 244 | 0.99 | 0.33 | 0.05 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 25.50 | 1.13 | 1.49 | 1.31 | 1.25 | +0.55 | +78.58% | 0.05 | 4 | 5 | 0.91 | 0.30 | 0.05 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 26.00 | 1.01 | 1.42 | 1.22 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.95 | 0.28 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 27.00 | 0.84 | 1.19 | 1.02 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.99 | 0.24 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 28.00 | 0.48 | 1.05 | 0.77 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.92 | 0.21 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 29.00 | 0.57 | 1.00 | 0.79 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.96 | 0.18 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 30.00 | 0.46 | 0.76 | 0.61 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.95 | 0.15 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.85 | -0.02 | 0.01 | 0.00 | 4/16/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.68 | -0.03 | 0.01 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.54 | -0.05 | 0.01 | -0.01 | 4/16/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.04 | -0.08 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 14.00 | 0.01 | 0.96 | 0.49 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.12 | -0.11 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 15.00 | 0.50 | 1.05 | 0.78 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 384 | 1.06 | -0.15 | 0.03 | -0.02 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 15.50 | 0.24 | 2.68 | 1.46 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.99 | -0.17 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 16.00 | 0.42 | 0.97 | 0.70 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.08 | -0.19 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 16.50 | 0.63 | 1.10 | 0.87 | 0.88 | -0.11 | -11.12% | 0.05 | 2 | 4 | 1.00 | -0.22 | 0.04 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 17.00 | 0.88 | 1.37 | 1.13 | 1.33 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.99 | -0.24 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 17.50 | 0.89 | 1.44 | 1.17 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.04 | -0.27 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 18.00 | 1.24 | 1.70 | 1.47 | 1.79 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.94 | -0.29 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 18.50 | 1.01 | 1.84 | 1.43 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.04 | -0.32 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 19.00 | 1.54 | 2.04 | 1.79 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.99 | -0.35 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 19.50 | 1.78 | 2.27 | 2.03 | 2.16 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | -0.38 | 0.05 | -0.03 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 20.00 | 1.96 | 2.45 | 2.21 | 2.10 | -0.43 | -17.00% | 0.11 | 1 | 7 | 1.00 | -0.41 | 0.06 | -0.03 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 20.50 | 2.31 | 2.74 | 2.53 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | -0.44 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 3:59:59 PM EST |
| 21.00 | 2.50 | 3.05 | 2.78 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.00 | -0.47 | 0.06 | -0.03 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |
| 21.50 | 2.80 | 3.35 | 3.08 | % | 0.14 | 0 | 0 | 1.15 | -0.49 | 0.06 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 22.00 | 2.97 | 3.65 | 3.31 | % | 0.15 | 0 | 0 | 1.03 | -0.52 | 0.06 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 22.50 | 3.40 | 3.90 | 3.65 | % | 0.16 | 0 | 0 | 0.92 | -0.55 | 0.06 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 23.00 | 3.65 | 4.25 | 3.95 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | -0.57 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:59 PM EST |
| 23.50 | 4.05 | 4.80 | 4.43 | % | 0.19 | 0 | 0 | 0.98 | -0.60 | 0.06 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 24.00 | 4.40 | 4.90 | 4.65 | 6.57 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.82 | -0.63 | 0.06 | -0.03 | 4/10/2026 | 4/16/2026 3:59:59 PM EST |
| 24.50 | 4.80 | 5.40 | 5.10 | % | 0.21 | 0 | 0 | 0.99 | -0.65 | 0.06 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 25.00 | 5.15 | 5.65 | 5.40 | % | 0.22 | 0 | 0 | 0.95 | -0.67 | 0.05 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 25.50 | 5.50 | 6.00 | 5.75 | % | 0.23 | 0 | 0 | 1.45 | -0.70 | 0.05 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 26.00 | 5.90 | 6.55 | 6.23 | % | 0.24 | 0 | 0 | 0.99 | -0.72 | 0.05 | -0.03 | 4/16/2026 3:59:59 PM EST | |||
| 27.00 | 6.55 | 7.15 | 6.85 | 6.80 | -2.38 | -25.93% | 0.25 | 1 | 2 | 1.09 | -0.76 | 0.05 | -0.02 | 4/17/2026 | 4/16/2026 3:59:59 PM EST |
| 28.00 | 6.35 | 8.90 | 7.63 | % | 0.27 | 0 | 0 | 1.51 | -0.79 | 0.04 | -0.02 | 4/16/2026 3:59:59 PM EST | |||
| 29.00 | 7.10 | 10.25 | 8.68 | 10.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.44 | -0.82 | 0.04 | -0.02 | 4/15/2026 | 4/16/2026 3:59:59 PM EST |
| 30.00 | 8.05 | 10.65 | 9.35 | 11.62 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.55 | -0.85 | 0.04 | -0.02 | 4/13/2026 | 4/16/2026 3:59:59 PM EST |