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 | 18.65 | 22.85 | 20.75 | % | 6.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 4.00 | 17.65 | 21.85 | 19.75 | 15.85 | 0.00 | 0.00% | 4.94 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:45 PM EST |
| 5.00 | 16.65 | 20.85 | 18.75 | 14.85 | 0.00 | 0.00% | 3.75 | 0 | 1 | 7.70 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:45 PM EST |
| 6.00 | 15.65 | 19.75 | 17.70 | 13.80 | 0.00 | 0.00% | 2.95 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 7.00 | 14.65 | 18.85 | 16.75 | % | 2.39 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 8.00 | 13.70 | 17.65 | 15.68 | 11.85 | 0.00 | 0.00% | 1.96 | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:45 PM EST |
| 9.00 | 12.65 | 16.65 | 14.65 | 8.80 | 0.00 | 0.00% | 1.63 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:45 PM EST |
| 10.00 | 11.70 | 15.65 | 13.68 | 10.00 | 0.00 | 0.00% | 1.37 | 0 | 2 | 4.21 | 0.99 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:45 PM EST |
| 11.00 | 10.65 | 14.65 | 12.65 | % | 1.15 | 0 | 0 | 3.79 | 0.99 | 0.01 | -0.01 | 5/14/2026 3:59:45 PM EST | |||
| 12.00 | 9.65 | 13.70 | 11.68 | 8.40 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.14 | 0.97 | 0.01 | -0.01 | 5/8/2026 | 5/14/2026 3:59:45 PM EST |
| 13.00 | 8.65 | 12.70 | 10.68 | % | 0.82 | 0 | 0 | 2.73 | 0.95 | 0.02 | -0.02 | 5/14/2026 3:59:45 PM EST | |||
| 14.00 | 8.15 | 10.10 | 9.13 | % | 0.65 | 0 | 0 | 2.11 | 0.92 | 0.02 | -0.02 | 5/14/2026 3:59:45 PM EST | |||
| 14.50 | 7.65 | 9.75 | 8.70 | % | 0.60 | 0 | 0 | 1.86 | 0.90 | 0.03 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 15.00 | 7.15 | 9.10 | 8.13 | 4.80 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.74 | 0.88 | 0.03 | -0.03 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 15.50 | 6.70 | 8.65 | 7.68 | 7.10 | +1.70 | +31.49% | 0.50 | 30 | 32 | 1.66 | 0.86 | 0.04 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 16.00 | 6.20 | 8.15 | 7.18 | 4.75 | 0.00 | 0.00% | 0.45 | 0 | 63 | 1.78 | 0.83 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 16.50 | 5.75 | 7.60 | 6.68 | 5.50 | +0.60 | +12.25% | 0.40 | 1 | 17 | 1.43 | 0.80 | 0.05 | -0.04 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 17.00 | 5.30 | 7.20 | 6.25 | 3.00 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.47 | 0.77 | 0.05 | -0.04 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 17.50 | 4.85 | 6.80 | 5.83 | 3.12 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.19 | 0.74 | 0.05 | -0.05 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 18.00 | 4.40 | 6.20 | 5.30 | 3.65 | 0.00 | 0.00% | 0.29 | 0 | 50 | 1.52 | 0.71 | 0.06 | -0.05 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 18.50 | 4.00 | 5.80 | 4.90 | 2.29 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.15 | 0.68 | 0.06 | -0.05 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 19.00 | 4.70 | 5.40 | 5.05 | 4.21 | +1.31 | +45.18% | 0.27 | 18 | 661 | 1.14 | 0.65 | 0.06 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 19.50 | 4.40 | 5.15 | 4.78 | 4.50 | +1.81 | +67.29% | 0.25 | 33 | 272 | 1.11 | 0.61 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.00 | 4.00 | 4.50 | 4.25 | 4.35 | +1.72 | +65.40% | 0.21 | 65 | 456 | 1.42 | 0.58 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.50 | 3.75 | 4.25 | 4.00 | 3.85 | +1.62 | +72.65% | 0.20 | 41 | 141 | 1.45 | 0.55 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.00 | 3.50 | 3.85 | 3.68 | 3.45 | +1.44 | +71.65% | 0.18 | 88 | 347 | 1.26 | 0.52 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.50 | 3.00 | 3.45 | 3.23 | 3.35 | +1.49 | +80.11% | 0.15 | 124 | 88 | 1.13 | 0.49 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.00 | 2.27 | 3.05 | 2.66 | 2.95 | +1.10 | +59.46% | 0.12 | 185 | 198 | 1.12 | 0.46 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.50 | 2.42 | 2.96 | 2.69 | 2.42 | +0.92 | +61.34% | 0.12 | 32 | 162 | 1.22 | 0.43 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 23.00 | 2.15 | 2.64 | 2.40 | 2.38 | +0.88 | +58.67% | 0.10 | 101 | 169 | 1.35 | 0.40 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 23.50 | 1.90 | 2.30 | 2.10 | 2.20 | +0.94 | +74.61% | 0.09 | 72 | 107 | 1.26 | 0.38 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 24.00 | 1.74 | 2.14 | 1.94 | 2.01 | +0.76 | +60.80% | 0.08 | 19 | 271 | 1.25 | 0.35 | 0.06 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 24.50 | 1.30 | 1.92 | 1.61 | 1.46 | +0.81 | +124.62% | 0.07 | 6 | 16 | 1.30 | 0.33 | 0.06 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.00 | 1.42 | 1.73 | 1.58 | 1.55 | +0.51 | +49.04% | 0.06 | 59 | 203 | 1.30 | 0.31 | 0.06 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.50 | 1.20 | 1.56 | 1.38 | 1.50 | +0.57 | +61.29% | 0.05 | 12 | 119 | 1.35 | 0.28 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 26.00 | 1.05 | 1.40 | 1.23 | 1.10 | +0.10 | +10.00% | 0.05 | 61 | 99 | 1.24 | 0.26 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 27.00 | 0.35 | 1.00 | 0.68 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.12 | 0.23 | 0.05 | -0.04 | 5/7/2026 | 5/14/2026 3:59:45 PM EST |
| 28.00 | 0.70 | 0.83 | 0.77 | 0.83 | +0.35 | +72.92% | 0.03 | 47 | 136 | 1.41 | 0.19 | 0.04 | -0.04 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 29.00 | 0.36 | 0.74 | 0.55 | 0.55 | +0.02 | +3.78% | 0.02 | 2 | 98 | 1.29 | 0.16 | 0.04 | -0.04 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 30.00 | 0.45 | 0.56 | 0.51 | 0.50 | +0.02 | +4.17% | 0.02 | 182 | 276 | 1.14 | 0.14 | 0.03 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 35.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 49 | 279 | 1.74 | 0.06 | 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 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.36 | 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 | 2.85 | 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 | 2.47 | 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 | 2.16 | 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 | 1.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.18 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 2.19 | -0.01 | 0.01 | -0.01 | 5/14/2026 3:59:45 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.27 | -0.03 | 0.01 | -0.01 | 5/14/2026 3:59:45 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 40 | 1.63 | -0.05 | 0.02 | -0.02 | 5/7/2026 | 5/14/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.08 | -0.22 | -73.34% | 0.01 | 5 | 23 | 1.28 | -0.08 | 0.02 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 14.50 | 0.00 | 0.77 | 0.39 | 0.06 | -0.24 | -80.00% | 0.03 | 10 | 146 | 1.05 | -0.10 | 0.03 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 15.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.29 | -82.86% | 0.00 | 9 | 303 | 1.24 | -0.12 | 0.03 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 15.50 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.29 | -0.14 | 0.04 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 16.00 | 0.07 | 0.32 | 0.20 | 0.11 | -0.46 | -80.71% | 0.01 | 29 | 126 | 1.14 | -0.17 | 0.04 | -0.04 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 16.50 | 0.01 | 2.22 | 1.12 | 0.33 | -0.37 | -52.86% | 0.07 | 2 | 122 | 1.25 | -0.20 | 0.05 | -0.04 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 17.00 | 0.01 | 0.30 | 0.16 | 0.15 | -0.70 | -82.36% | 0.01 | 3 | 4,206 | 1.07 | -0.23 | 0.05 | -0.04 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 17.50 | 0.15 | 0.90 | 0.53 | 0.35 | -0.63 | -64.29% | 0.03 | 2 | 37 | 1.23 | -0.26 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 18.00 | 0.19 | 0.31 | 0.25 | 0.25 | -0.96 | -79.34% | 0.01 | 10 | 74 | 1.55 | -0.29 | 0.06 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 18.50 | 0.16 | 0.75 | 0.46 | 0.39 | -1.06 | -73.11% | 0.02 | 55 | 42 | 1.08 | -0.32 | 0.06 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 19.00 | 0.31 | 0.58 | 0.45 | 0.42 | -1.28 | -75.30% | 0.02 | 13 | 115 | 1.21 | -0.35 | 0.06 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 19.50 | 0.46 | 0.56 | 0.51 | 0.50 | -1.40 | -73.69% | 0.03 | 26 | 118 | 1.20 | -0.39 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.00 | 0.40 | 0.70 | 0.55 | 0.70 | -1.52 | -68.47% | 0.03 | 58 | 83 | 1.39 | -0.42 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.50 | 0.60 | 0.83 | 0.72 | 0.80 | -1.70 | -68.00% | 0.04 | 1 | 15 | 1.42 | -0.45 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.00 | 0.63 | 1.82 | 1.23 | 1.30 | -1.45 | -52.73% | 0.06 | 1 | 10 | 1.18 | -0.48 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.50 | 0.88 | 1.80 | 1.34 | % | 0.06 | 0 | 0 | 1.23 | -0.51 | 0.06 | -0.06 | 5/14/2026 3:59:45 PM EST | |||
| 22.00 | 1.10 | 1.40 | 1.25 | 1.59 | -1.92 | -54.71% | 0.06 | 759 | 6 | 1.47 | -0.54 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.50 | 1.37 | 1.56 | 1.47 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.27 | -0.57 | 0.06 | -0.06 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 23.00 | 1.55 | 1.80 | 1.68 | 2.00 | -2.10 | -51.22% | 0.07 | 100 | 5 | 1.25 | -0.60 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 23.50 | 1.74 | 3.65 | 2.70 | 2.92 | % | 0.11 | 1 | 0 | 1.36 | -0.62 | 0.06 | -0.06 | 5/15/2026 | 5/14/2026 3:59:45 PM EST | |
| 24.00 | 2.00 | 2.72 | 2.36 | 3.14 | -3.85 | -55.08% | 0.10 | 13 | 2 | 1.26 | -0.65 | 0.06 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 24.50 | 2.36 | 3.25 | 2.81 | % | 0.11 | 0 | 0 | 1.23 | -0.67 | 0.06 | -0.05 | 5/14/2026 3:59:45 PM EST | |||
| 25.00 | 2.81 | 2.89 | 2.85 | 3.04 | -2.79 | -47.86% | 0.11 | 15 | 16 | 1.63 | -0.69 | 0.06 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.50 | 3.05 | 3.60 | 3.33 | 4.68 | % | 0.13 | 1 | 0 | 1.29 | -0.72 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST | |
| 26.00 | 3.35 | 5.15 | 4.25 | 3.90 | -2.70 | -40.91% | 0.16 | 35 | 1 | 1.25 | -0.74 | 0.05 | -0.05 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 27.00 | 3.90 | 4.65 | 4.28 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.98 | -0.77 | 0.05 | -0.04 | 5/12/2026 | 5/14/2026 3:59:45 PM EST |
| 28.00 | 4.70 | 5.45 | 5.08 | % | 0.18 | 0 | 0 | 2.01 | -0.81 | 0.04 | -0.04 | 5/14/2026 3:59:45 PM EST | |||
| 29.00 | 5.75 | 7.45 | 6.60 | 9.50 | 0.00 | 0.00% | 0.23 | 0 | 21 | 2.05 | -0.84 | 0.04 | -0.04 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 30.00 | 6.50 | 7.70 | 7.10 | 7.20 | -2.95 | -29.07% | 0.24 | 30 | 2 | 1.85 | -0.86 | 0.03 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 35.00 | 11.10 | 13.45 | 12.28 | 15.56 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.13 | -0.94 | 0.02 | -0.02 | 5/12/2026 | 5/14/2026 3:59:45 PM EST |