Options Chain for FIGMA INC CLASS A COM STK (FIG) - $21.27 as of 4/3/2026 4:53:43 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 | 18.15 | 22.40 | 20.28 | % | 20.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 2.00 | 17.15 | 21.40 | 19.28 | % | 9.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 3.00 | 16.15 | 20.40 | 18.28 | % | 6.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 4.00 | 15.15 | 19.40 | 17.28 | % | 4.32 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 5.00 | 14.15 | 18.40 | 16.28 | % | 3.26 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 6.00 | 13.15 | 17.45 | 15.30 | % | 2.55 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 7.00 | 12.20 | 16.10 | 14.15 | % | 2.02 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 8.00 | 11.20 | 15.15 | 13.18 | % | 1.65 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 9.00 | 10.20 | 14.15 | 12.18 | % | 1.35 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 10.00 | 9.25 | 13.15 | 11.20 | % | 1.12 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 11.00 | 8.25 | 12.05 | 10.15 | % | 0.92 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 12.00 | 7.30 | 10.20 | 8.75 | % | 0.73 | 0 | 0 | 2.09 | 0.98 | 0.01 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 13.00 | 6.45 | 9.00 | 7.73 | % | 0.59 | 0 | 0 | 1.72 | 0.96 | 0.02 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 14.00 | 6.05 | 8.35 | 7.20 | % | 0.51 | 0 | 0 | 1.76 | 0.93 | 0.02 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 15.00 | 5.15 | 7.35 | 6.25 | % | 0.42 | 0 | 0 | 1.57 | 0.90 | 0.03 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 16.00 | 4.00 | 6.65 | 5.33 | % | 0.33 | 0 | 0 | 1.54 | 0.86 | 0.04 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 17.00 | 3.45 | 5.35 | 4.40 | % | 0.26 | 0 | 0 | 1.20 | 0.81 | 0.04 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 18.00 | 3.80 | 4.40 | 4.10 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.88 | 0.75 | 0.05 | -0.03 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 19.00 | 3.15 | 3.75 | 3.45 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | 0.69 | 0.06 | -0.03 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 20.00 | 2.81 | 3.15 | 2.98 | 2.91 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.92 | 0.63 | 0.06 | -0.03 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 21.00 | 2.24 | 2.57 | 2.41 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.88 | 0.56 | 0.07 | -0.03 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 22.00 | 1.88 | 2.25 | 2.07 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.91 | 0.50 | 0.07 | -0.03 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 23.00 | 1.25 | 1.90 | 1.58 | 1.55 | +0.08 | +5.45% | 0.07 | 1 | 348 | 0.86 | 0.43 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 24.00 | 1.00 | 1.56 | 1.28 | 1.35 | +0.12 | +9.76% | 0.05 | 1 | 10 | 0.87 | 0.37 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 25.00 | 0.94 | 1.23 | 1.09 | 1.00 | +0.09 | +9.89% | 0.04 | 2 | 25 | 0.89 | 0.31 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 26.00 | 0.49 | 0.96 | 0.73 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.82 | 0.25 | 0.06 | -0.02 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 27.00 | 0.34 | 0.85 | 0.60 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.83 | 0.20 | 0.05 | -0.02 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 28.00 | 0.29 | 0.50 | 0.40 | 0.48 | -0.33 | -40.75% | 0.01 | 5 | 46 | 0.79 | 0.16 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 29.00 | 0.21 | 0.61 | 0.41 | 0.37 | -0.13 | -26.00% | 0.01 | 6 | 24 | 0.86 | 0.13 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 30.00 | 0.14 | 0.45 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | 0.10 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 31.00 | 0.04 | 0.67 | 0.36 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.88 | 0.08 | 0.03 | -0.01 | 3/30/2026 | 4/2/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 382 | 1.07 | 0.06 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 9.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.34 | 0.17 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.34 | 0.17 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 1.48 | -0.02 | 0.01 | 0.00 | 4/2/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 1.52 | -0.04 | 0.02 | -0.01 | 4/2/2026 4:00:03 PM EST | |||
| 14.00 | 0.02 | 0.36 | 0.19 | 0.19 | % | 0.01 | 2 | 0 | 0.87 | -0.07 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 15.00 | 0.00 | 0.48 | 0.24 | 0.34 | -0.08 | -19.05% | 0.02 | 3 | 2 | 1.07 | -0.10 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 16.00 | 0.43 | 0.75 | 0.59 | 0.43 | +0.02 | +4.88% | 0.04 | 2 | 2 | 1.00 | -0.14 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 17.00 | 0.39 | 0.80 | 0.60 | 0.74 | -0.07 | -8.65% | 0.04 | 12 | 43 | 0.85 | -0.19 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 18.00 | 0.87 | 1.12 | 1.00 | 0.98 | -0.17 | -14.79% | 0.06 | 5 | 9 | 0.91 | -0.25 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 19.00 | 1.25 | 1.68 | 1.47 | 1.37 | -0.18 | -11.62% | 0.08 | 3 | 10 | 0.95 | -0.31 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 20.00 | 1.53 | 2.10 | 1.82 | 1.80 | -0.21 | -10.45% | 0.09 | 12 | 13 | 0.91 | -0.37 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 21.00 | 2.00 | 2.52 | 2.26 | 2.19 | -0.16 | -6.81% | 0.11 | 2 | 35 | 0.89 | -0.44 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 22.00 | 2.49 | 3.20 | 2.85 | 2.83 | -0.17 | -5.67% | 0.13 | 10 | 118 | 0.89 | -0.50 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 23.00 | 3.20 | 3.80 | 3.50 | 4.11 | +0.49 | +13.54% | 0.15 | 3 | 6 | 0.90 | -0.57 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 24.00 | 3.85 | 4.50 | 4.18 | 4.71 | +0.11 | +2.40% | 0.17 | 1 | 1 | 0.89 | -0.63 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 25.00 | 4.65 | 5.20 | 4.93 | 5.48 | +0.58 | +11.84% | 0.20 | 1 | 1 | 0.89 | -0.69 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 26.00 | 5.40 | 5.95 | 5.68 | 6.57 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.87 | -0.75 | 0.06 | -0.02 | 3/31/2026 | 4/2/2026 4:00:03 PM EST |
| 27.00 | 6.05 | 8.20 | 7.13 | 6.81 | 0.00 | 0.00% | 0.26 | 0 | 38 | 1.10 | -0.80 | 0.05 | -0.02 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 28.00 | 6.55 | 9.05 | 7.80 | 7.39 | -0.74 | -9.11% | 0.28 | 1 | 1 | 1.61 | -0.84 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 4:00:03 PM EST |
| 29.00 | 7.60 | 8.55 | 8.08 | 9.10 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.03 | -0.87 | 0.04 | -0.01 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 30.00 | 8.60 | 10.90 | 9.75 | 9.39 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.71 | -0.90 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 4:00:03 PM EST |
| 31.00 | 9.25 | 11.35 | 10.30 | 10.86 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.55 | -0.92 | 0.03 | -0.01 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |
| 32.00 | 10.15 | 12.30 | 11.23 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.59 | -0.94 | 0.02 | -0.01 | 3/27/2026 | 4/2/2026 4:00:03 PM EST |