Options Chain for FIGMA INC CLASS A COM STK (FIG) - $17.32 as of 4/24/2026 3:05:05 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 | 13.00 | 16.40 | 14.70 | 14.84 | 0.00 | 0.00% | 5.88 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:05 PM EST |
| 5.00 | 10.30 | 14.00 | 12.15 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 7.50 | 8.30 | 11.50 | 9.90 | % | 1.32 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 10.00 | 6.20 | 8.40 | 7.30 | 9.60 | 0.00 | 0.00% | 0.73 | 0 | 12 | 1.85 | 0.94 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 1:59:05 PM EST |
| 12.50 | 4.80 | 5.65 | 5.23 | 5.67 | 0.00 | 0.00% | 0.42 | 0 | 803 | 0.80 | 0.84 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 1:59:05 PM EST |
| 15.00 | 3.85 | 3.95 | 3.90 | 3.90 | +0.10 | +2.64% | 0.26 | 4,804 | 6,471 | 1.01 | 0.71 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 17.50 | 2.55 | 2.68 | 2.62 | 2.60 | -0.10 | -3.71% | 0.15 | 627 | 5,036 | 1.00 | 0.56 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 20.00 | 1.75 | 1.80 | 1.78 | 1.72 | -0.08 | -4.45% | 0.09 | 387 | 2,044 | 1.00 | 0.43 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 22.50 | 1.13 | 1.21 | 1.17 | 1.10 | -0.08 | -6.78% | 0.05 | 179 | 1,290 | 1.01 | 0.32 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 25.00 | 0.75 | 0.82 | 0.79 | 0.76 | -0.01 | -1.30% | 0.03 | 116 | 5,459 | 1.02 | 0.23 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 30.00 | 0.36 | 0.43 | 0.40 | 0.38 | +0.02 | +5.56% | 0.01 | 574 | 4,514 | 1.05 | 0.13 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 35.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 37 | 2,182 | 1.08 | 0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 40.00 | 0.11 | 0.15 | 0.13 | 0.09 | -0.03 | -25.00% | 0.00 | 556 | 5,106 | 1.14 | 0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 45.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 41 | 2,480 | 1.18 | 0.03 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 50.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 2,842 | 1.24 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 55.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 892 | 1.28 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 60.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1,301 | 1.32 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.32 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:05 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:05 PM EST |
| 75.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:59:05 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:05 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:05 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,521 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:05 PM EST |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 1:59:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 939 | 1.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 1:59:05 PM EST |
| 105.00 | 0.00 | 0.52 | 0.26 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:05 PM EST |
| 110.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 570 | 2.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 115.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 56 | 2.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:59:05 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 | 9.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:05 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 7.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 70 | 1.15 | -0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 10.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.02 | 82 | 119 | 1.07 | -0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 12.50 | 0.65 | 0.67 | 0.66 | 0.67 | -0.03 | -4.29% | 0.05 | 72 | 612 | 1.02 | -0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 15.00 | 1.44 | 1.52 | 1.48 | 1.46 | -0.07 | -4.58% | 0.10 | 728 | 1,627 | 1.01 | -0.29 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 17.50 | 2.68 | 2.76 | 2.72 | 2.75 | -0.09 | -3.17% | 0.16 | 438 | 1,926 | 1.00 | -0.44 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 20.00 | 4.30 | 4.40 | 4.35 | 4.40 | -0.01 | -0.23% | 0.22 | 61 | 2,246 | 1.00 | -0.57 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 22.50 | 6.20 | 6.35 | 6.28 | 6.52 | -0.11 | -1.66% | 0.28 | 14 | 744 | 1.07 | -0.68 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 25.00 | 8.30 | 8.50 | 8.40 | 8.70 | +0.30 | +3.58% | 0.34 | 7 | 2,848 | 1.04 | -0.77 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 30.00 | 12.85 | 13.65 | 13.25 | 13.00 | +0.18 | +1.41% | 0.44 | 8 | 2,827 | 1.18 | -0.87 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 35.00 | 17.60 | 18.95 | 18.28 | 17.85 | -0.35 | -1.93% | 0.52 | 3 | 3,082 | 1.38 | -0.92 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 40.00 | 22.65 | 23.65 | 23.15 | 23.19 | +0.04 | +0.18% | 0.58 | 3 | 2,336 | 1.80 | -0.95 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 1:59:05 PM EST |
| 45.00 | 26.40 | 29.85 | 28.13 | 25.95 | 0.00 | 0.00% | 0.63 | 0 | 11 | 2.57 | -0.97 | 0.01 | 0.00 | 4/15/2026 | 4/24/2026 1:59:05 PM EST |
| 50.00 | 31.80 | 34.85 | 33.33 | 30.85 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.70 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 1:59:05 PM EST |
| 55.00 | 36.50 | 37.80 | 37.15 | % | 0.68 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 60.00 | 41.80 | 44.85 | 43.33 | 39.17 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.95 | -0.99 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 1:59:05 PM EST |
| 65.00 | 46.60 | 49.85 | 48.23 | 44.80 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 1:59:05 PM EST |
| 70.00 | 51.05 | 54.85 | 52.95 | 48.33 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 1:59:05 PM EST |
| 75.00 | 56.20 | 59.85 | 58.03 | % | 0.77 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 80.00 | 60.90 | 64.85 | 62.88 | 59.78 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 1:59:05 PM EST |
| 85.00 | 66.05 | 69.85 | 67.95 | % | 0.80 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 90.00 | 71.05 | 74.85 | 72.95 | % | 0.81 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 95.00 | 76.05 | 79.85 | 77.95 | % | 0.82 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 100.00 | 81.05 | 84.85 | 82.95 | % | 0.83 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 105.00 | 86.40 | 89.85 | 88.13 | % | 0.84 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 110.00 | 91.05 | 94.85 | 92.95 | % | 0.84 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 115.00 | 96.00 | 99.85 | 97.93 | % | 0.85 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST | |||
| 120.00 | 101.40 | 104.85 | 103.13 | % | 0.86 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:05 PM EST |