Options Chain for FIGMA INC CLASS A COM STK (FIG) - $18.82 as of 4/23/2026 5:41:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 16.05 | 14.73 | 14.84 | -1.56 | -9.52% | 5.89 | 28 | 12 | 6.14 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 5.00 | 11.05 | 14.30 | 12.68 | % | 2.54 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 7.50 | 8.25 | 11.15 | 9.70 | % | 1.29 | 0 | 0 | 2.68 | 0.99 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 10.00 | 7.05 | 7.85 | 7.45 | 9.60 | 0.00 | 0.00% | 0.74 | 0 | 12 | 1.34 | 0.94 | 0.02 | -0.01 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 12.50 | 5.45 | 5.90 | 5.68 | 5.67 | -1.33 | -19.00% | 0.45 | 40 | 803 | 1.10 | 0.85 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 15.00 | 3.75 | 4.10 | 3.93 | 3.80 | -1.52 | -28.58% | 0.26 | 6,680 | 185 | 1.02 | 0.72 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 17.50 | 2.50 | 2.70 | 2.60 | 2.70 | -1.10 | -28.95% | 0.15 | 2,479 | 2,607 | 0.98 | 0.57 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 20.00 | 1.77 | 1.84 | 1.81 | 1.80 | -0.94 | -34.31% | 0.09 | 2,189 | 2,855 | 1.01 | 0.44 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 22.50 | 1.18 | 1.25 | 1.22 | 1.18 | -0.69 | -36.90% | 0.05 | 289 | 1,112 | 1.02 | 0.33 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 25.00 | 0.78 | 0.84 | 0.81 | 0.77 | -0.58 | -42.97% | 0.03 | 2,834 | 4,454 | 1.02 | 0.24 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 30.00 | 0.33 | 0.45 | 0.39 | 0.36 | -0.35 | -49.30% | 0.01 | 1,842 | 6,180 | 1.04 | 0.14 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 35.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.15 | -40.55% | 0.01 | 76 | 2,207 | 1.09 | 0.08 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 40.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 79 | 5,097 | 1.12 | 0.05 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 45.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 774 | 2,871 | 1.17 | 0.03 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 18 | 2,844 | 1.36 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 892 | 1.23 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 60.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 1.32 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,636 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 153 | 2.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 1,519 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 939 | 1.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 570 | 2.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 56 | 2.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.43 | 0 | 1 | 9.62 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 54 | 28 | 1.24 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 10.00 | 0.17 | 0.28 | 0.23 | 0.22 | +0.05 | +29.42% | 0.02 | 71 | 122 | 1.05 | -0.06 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 12.50 | 0.65 | 0.70 | 0.68 | 0.70 | +0.20 | +40.00% | 0.05 | 80 | 557 | 1.03 | -0.15 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 15.00 | 1.30 | 1.70 | 1.50 | 1.53 | +0.44 | +40.37% | 0.10 | 956 | 728 | 1.01 | -0.28 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 17.50 | 2.64 | 2.86 | 2.75 | 2.84 | +0.74 | +35.24% | 0.16 | 927 | 1,467 | 1.00 | -0.43 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 20.00 | 4.30 | 4.45 | 4.38 | 4.41 | +0.91 | +26.00% | 0.22 | 36 | 2,223 | 1.00 | -0.56 | 0.06 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 22.50 | 6.20 | 6.60 | 6.40 | 6.63 | +1.53 | +30.00% | 0.28 | 8 | 741 | 1.05 | -0.67 | 0.05 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 25.00 | 8.20 | 8.90 | 8.55 | 8.40 | +1.25 | +17.49% | 0.34 | 18 | 2,831 | 1.08 | -0.76 | 0.04 | -0.02 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 30.00 | 12.55 | 13.30 | 12.93 | 12.82 | +1.42 | +12.46% | 0.43 | 33 | 2,856 | 1.24 | -0.86 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 35.00 | 17.60 | 18.20 | 17.90 | 18.20 | +2.08 | +12.91% | 0.51 | 47 | 3,127 | 1.40 | -0.92 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 40.00 | 22.55 | 23.30 | 22.93 | 23.15 | +2.73 | +13.37% | 0.57 | 29 | 2,344 | 1.64 | -0.95 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:05 PM EST |
| 45.00 | 25.80 | 29.75 | 27.78 | 25.95 | 0.00 | 0.00% | 0.62 | 0 | 11 | 2.50 | -0.97 | 0.01 | 0.00 | 4/15/2026 | 4/23/2026 4:00:05 PM EST |
| 50.00 | 31.15 | 34.65 | 32.90 | 30.85 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.60 | -0.99 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:05 PM EST |
| 55.00 | 35.85 | 38.30 | 37.08 | % | 0.67 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 60.00 | 41.25 | 44.00 | 42.63 | 39.17 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.55 | -0.99 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 4:00:05 PM EST |
| 65.00 | 46.15 | 49.50 | 47.83 | 44.80 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 70.00 | 50.80 | 54.75 | 52.78 | 48.33 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 4:00:05 PM EST |
| 75.00 | 56.10 | 59.50 | 57.80 | % | 0.77 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 80.00 | 61.10 | 64.00 | 62.55 | 59.78 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:05 PM EST |
| 85.00 | 65.80 | 69.75 | 67.78 | % | 0.80 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 90.00 | 70.80 | 74.75 | 72.78 | % | 0.81 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 95.00 | 76.20 | 79.70 | 77.95 | % | 0.82 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 100.00 | 81.10 | 84.70 | 82.90 | % | 0.83 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 105.00 | 85.80 | 89.70 | 87.75 | % | 0.84 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 110.00 | 91.00 | 94.75 | 92.88 | % | 0.84 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 115.00 | 96.00 | 99.70 | 97.85 | % | 0.85 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST | |||
| 120.00 | 101.00 | 104.70 | 102.85 | % | 0.86 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:05 PM EST |