Options Chain for FIGMA INC CLASS A COM STK (FIG) - $20.24 as of 5/15/2026 10:55:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.70 | 21.45 | 20.08 | % | 6.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 4.00 | 17.70 | 20.30 | 19.00 | 15.10 | 0.00 | 0.00% | 4.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 5.00 | 16.70 | 19.30 | 18.00 | % | 3.60 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 6.00 | 15.70 | 18.45 | 17.08 | 13.05 | 0.00 | 0.00% | 2.85 | 0 | 1 | 8.05 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 7.00 | 14.70 | 17.20 | 15.95 | 13.90 | +2.00 | +16.81% | 2.28 | 7 | 8 | 6.55 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 8.00 | 13.70 | 16.35 | 15.03 | 10.96 | 0.00 | 0.00% | 1.88 | 0 | 1 | 6.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:45 PM EST |
| 9.00 | 12.70 | 15.35 | 14.03 | 9.95 | 0.00 | 0.00% | 1.56 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:45 PM EST |
| 10.00 | 11.70 | 14.25 | 12.98 | 10.00 | 0.00 | 0.00% | 1.30 | 0 | 25 | 3.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 11.00 | 10.70 | 13.35 | 12.03 | 9.01 | 0.00 | 0.00% | 1.09 | 0 | 0 | 3.87 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 12.00 | 9.70 | 12.20 | 10.95 | 8.41 | 0.00 | 0.00% | 0.91 | 0 | 4 | 2.62 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/14/2026 3:59:45 PM EST |
| 13.00 | 9.10 | 11.05 | 10.08 | 7.75 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.55 | 0.97 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 14.00 | 8.15 | 9.95 | 9.05 | 4.05 | 0.00 | 0.00% | 0.65 | 0 | 60 | 2.40 | 0.94 | 0.02 | -0.02 | 4/28/2026 | 5/14/2026 3:59:45 PM EST |
| 14.50 | 7.45 | 10.00 | 8.73 | % | 0.60 | 0 | 0 | 2.44 | 0.93 | 0.03 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 15.00 | 7.15 | 8.95 | 8.05 | 4.50 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.96 | 0.91 | 0.03 | -0.03 | 5/1/2026 | 5/14/2026 3:59:45 PM EST |
| 15.50 | 6.45 | 9.55 | 8.00 | % | 0.52 | 0 | 0 | 1.82 | 0.88 | 0.04 | -0.04 | 5/14/2026 3:59:45 PM EST | |||
| 16.00 | 6.15 | 8.70 | 7.43 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.59 | 0.85 | 0.04 | -0.04 | 5/11/2026 | 5/14/2026 3:59:45 PM EST |
| 16.50 | 5.50 | 7.60 | 6.55 | 4.74 | 0.00 | 0.00% | 0.40 | 0 | 21 | 1.68 | 0.83 | 0.05 | -0.05 | 5/7/2026 | 5/14/2026 3:59:45 PM EST |
| 17.00 | 5.20 | 6.95 | 6.08 | 6.85 | +2.95 | +75.65% | 0.36 | 56 | 142 | 1.04 | 0.79 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 17.50 | 4.70 | 6.50 | 5.60 | 6.29 | +2.69 | +74.73% | 0.32 | 5 | 250 | 1.48 | 0.76 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 18.00 | 5.75 | 6.10 | 5.93 | 5.50 | +2.25 | +69.24% | 0.33 | 37 | 463 | 1.63 | 0.72 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 18.50 | 5.05 | 5.60 | 5.33 | 5.45 | +2.45 | +81.67% | 0.29 | 4 | 41 | 1.33 | 0.69 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 19.00 | 4.50 | 5.10 | 4.80 | 5.05 | +2.20 | +77.20% | 0.25 | 47 | 229 | 1.07 | 0.65 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 19.50 | 3.35 | 4.75 | 4.05 | 4.20 | +1.99 | +90.05% | 0.21 | 20 | 486 | 1.09 | 0.62 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.00 | 3.95 | 4.25 | 4.10 | 3.90 | +1.55 | +65.96% | 0.20 | 333 | 1,442 | 1.35 | 0.58 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.50 | 3.35 | 3.90 | 3.63 | 3.72 | +1.52 | +69.10% | 0.18 | 26 | 144 | 1.58 | 0.54 | 0.07 | -0.08 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.00 | 3.30 | 3.45 | 3.38 | 3.28 | +1.38 | +72.64% | 0.16 | 146 | 654 | 1.30 | 0.51 | 0.07 | -0.08 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.50 | 2.55 | 3.20 | 2.88 | 2.23 | +0.55 | +32.74% | 0.13 | 7 | 73 | 1.34 | 0.47 | 0.07 | -0.08 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.00 | 2.40 | 2.90 | 2.65 | 2.55 | +0.95 | +59.38% | 0.12 | 551 | 944 | 1.37 | 0.44 | 0.07 | -0.08 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.50 | 2.23 | 2.50 | 2.37 | 2.23 | +0.80 | +55.95% | 0.11 | 70 | 279 | 1.45 | 0.41 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 23.00 | 1.96 | 2.13 | 2.05 | 2.13 | +0.89 | +71.78% | 0.09 | 219 | 440 | 1.18 | 0.38 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 23.50 | 1.75 | 1.96 | 1.86 | 1.86 | +0.73 | +64.61% | 0.08 | 188 | 35 | 1.44 | 0.35 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 24.00 | 1.50 | 1.64 | 1.57 | 1.62 | +0.56 | +52.83% | 0.07 | 169 | 142 | 1.20 | 0.33 | 0.06 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 24.50 | 1.31 | 1.64 | 1.48 | 1.40 | +0.45 | +47.37% | 0.06 | 25 | 66 | 1.37 | 0.30 | 0.06 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.00 | 1.15 | 1.25 | 1.20 | 1.21 | +0.37 | +44.05% | 0.05 | 1,023 | 900 | 1.42 | 0.28 | 0.06 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.50 | 0.96 | 1.33 | 1.15 | 0.84 | +0.19 | +29.24% | 0.05 | 23 | 58 | 1.46 | 0.25 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 26.00 | 0.84 | 1.00 | 0.92 | 0.90 | +0.21 | +30.44% | 0.04 | 10 | 224 | 1.36 | 0.23 | 0.05 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 27.00 | 0.62 | 0.75 | 0.69 | 0.68 | +0.17 | +33.34% | 0.03 | 275 | 1,893 | 1.26 | 0.20 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 28.00 | 0.43 | 0.61 | 0.52 | 0.50 | +0.13 | +35.14% | 0.02 | 5 | 96 | 1.37 | 0.17 | 0.04 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 29.00 | 0.11 | 0.47 | 0.29 | 0.41 | +0.25 | +156.25% | 0.01 | 22 | 13 | 2.46 | 0.14 | 0.04 | -0.04 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 30.00 | 0.21 | 0.37 | 0.29 | 0.31 | -0.04 | -11.43% | 0.01 | 335 | 817 | 1.43 | 0.11 | 0.03 | -0.04 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 35.00 | 0.03 | 0.11 | 0.07 | 0.11 | -0.01 | -8.34% | 0.00 | 174 | 146 | 1.52 | 0.04 | 0.02 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:45 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 1.81 | 0.91 | % | 0.10 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 1.57 | 0.79 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 1.37 | 0.69 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.24 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 5/14/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 1.37 | 0.69 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 128 | 1.74 | -0.01 | 0.01 | -0.01 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.82 | -0.03 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.13 | -86.67% | 0.01 | 3 | 119 | 1.29 | -0.06 | 0.02 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 14.50 | 0.00 | 0.82 | 0.41 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.41 | -0.07 | 0.03 | -0.03 | 5/12/2026 | 5/14/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 0.00 | 18 | 558 | 1.29 | -0.09 | 0.03 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 15.50 | 0.00 | 1.14 | 0.57 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 168 | 1.12 | -0.12 | 0.04 | -0.04 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.36 | -78.27% | 0.01 | 42 | 371 | 1.28 | -0.15 | 0.04 | -0.04 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 16.50 | 0.02 | 0.26 | 0.14 | 0.06 | -0.52 | -89.66% | 0.01 | 251 | 707 | 1.30 | -0.17 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 17.00 | 0.03 | 0.40 | 0.22 | 0.10 | -0.58 | -85.30% | 0.01 | 37 | 163 | 1.30 | -0.21 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 17.50 | 0.06 | 0.38 | 0.22 | 0.19 | -0.66 | -77.65% | 0.01 | 158 | 694 | 1.29 | -0.24 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 18.00 | 0.10 | 0.24 | 0.17 | 0.20 | -0.85 | -80.96% | 0.01 | 26 | 530 | 1.33 | -0.28 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 18.50 | 0.12 | 0.51 | 0.32 | 0.20 | -1.21 | -85.82% | 0.02 | 3 | 91 | 1.46 | -0.31 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 19.00 | 0.18 | 0.48 | 0.33 | 0.35 | -1.15 | -76.67% | 0.02 | 17 | 138 | 1.34 | -0.35 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 19.50 | 0.30 | 0.48 | 0.39 | 0.40 | -1.42 | -78.03% | 0.02 | 23 | 103 | 1.27 | -0.38 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.00 | 0.35 | 0.48 | 0.42 | 0.38 | -1.59 | -80.72% | 0.02 | 29 | 258 | 1.26 | -0.42 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.50 | 0.28 | 0.59 | 0.44 | 0.55 | -1.73 | -75.88% | 0.02 | 1 | 43 | 1.32 | -0.46 | 0.07 | -0.08 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.00 | 0.54 | 0.75 | 0.65 | 1.22 | -1.39 | -53.26% | 0.03 | 2 | 53 | 1.56 | -0.49 | 0.07 | -0.08 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.50 | 0.70 | 0.90 | 0.80 | 1.50 | -2.78 | -64.96% | 0.04 | 1 | 4 | 1.35 | -0.53 | 0.07 | -0.08 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.00 | 0.84 | 1.07 | 0.96 | 0.95 | -2.35 | -71.22% | 0.04 | 8 | 13 | 1.84 | -0.56 | 0.07 | -0.08 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.50 | 1.05 | 2.51 | 1.78 | 1.50 | -2.00 | -57.15% | 0.08 | 1 | 7 | 1.52 | -0.59 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 23.00 | 1.27 | 1.54 | 1.41 | 1.40 | -2.20 | -61.12% | 0.06 | 1 | 23 | 1.32 | -0.62 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 23.50 | 1.52 | 1.91 | 1.72 | 1.66 | -3.22 | -65.99% | 0.07 | 93 | 6 | 1.38 | -0.65 | 0.07 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 24.00 | 1.79 | 2.06 | 1.93 | 2.10 | -2.25 | -51.73% | 0.08 | 7 | 11 | 1.44 | -0.67 | 0.06 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 24.50 | 2.05 | 2.36 | 2.21 | 4.92 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.59 | -0.70 | 0.06 | -0.07 | 5/7/2026 | 5/14/2026 3:59:45 PM EST |
| 25.00 | 2.39 | 3.05 | 2.72 | 3.27 | -3.42 | -51.13% | 0.11 | 6 | 11 | 1.90 | -0.72 | 0.06 | -0.07 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.50 | 2.65 | 3.25 | 2.95 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.45 | -0.75 | 0.06 | -0.06 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 26.00 | 3.05 | 3.60 | 3.33 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.47 | -0.77 | 0.05 | -0.06 | 5/11/2026 | 5/14/2026 3:59:45 PM EST |
| 27.00 | 3.60 | 4.35 | 3.98 | 5.63 | -1.74 | -23.61% | 0.15 | 10 | 13 | 2.31 | -0.80 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 28.00 | 4.50 | 6.35 | 5.43 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 45 | 2.37 | -0.83 | 0.04 | -0.05 | 5/8/2026 | 5/14/2026 3:59:45 PM EST |
| 29.00 | 5.35 | 7.45 | 6.40 | 10.25 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.42 | -0.86 | 0.04 | -0.04 | 4/15/2026 | 5/14/2026 3:59:45 PM EST |
| 30.00 | 6.30 | 8.15 | 7.23 | 9.62 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.47 | -0.89 | 0.03 | -0.04 | 5/11/2026 | 5/14/2026 3:59:45 PM EST |
| 35.00 | 10.90 | 13.40 | 12.15 | % | 0.35 | 0 | 0 | 3.44 | -0.96 | 0.02 | -0.02 | 5/14/2026 3:59:45 PM EST |