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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.75 | 14.75 | 12.75 | 9.22 | 0.00 | 0.00% | 1.16 | 0 | 10 | 2.39 | 0.97 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 12.00 | 9.75 | 13.40 | 11.58 | % | 0.96 | 0 | 0 | 2.01 | 0.95 | 0.01 | -0.01 | 5/14/2026 3:59:45 PM EST | |||
| 13.00 | 9.10 | 11.35 | 10.23 | % | 0.79 | 0 | 0 | 2.06 | 0.92 | 0.02 | -0.01 | 5/14/2026 3:59:45 PM EST | |||
| 14.00 | 7.80 | 10.50 | 9.15 | % | 0.65 | 0 | 0 | 1.44 | 0.89 | 0.03 | -0.02 | 5/14/2026 3:59:45 PM EST | |||
| 14.50 | 7.75 | 10.15 | 8.95 | 5.40 | 0.00 | 0.00% | 0.62 | 0 | 50 | 1.43 | 0.87 | 0.03 | -0.02 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 15.00 | 7.65 | 9.70 | 8.68 | % | 0.58 | 0 | 0 | 1.73 | 0.85 | 0.03 | -0.02 | 5/14/2026 3:59:45 PM EST | |||
| 15.50 | 6.80 | 9.10 | 7.95 | % | 0.51 | 0 | 0 | 1.31 | 0.82 | 0.03 | -0.02 | 5/14/2026 3:59:45 PM EST | |||
| 16.00 | 5.95 | 8.75 | 7.35 | % | 0.46 | 0 | 0 | 1.69 | 0.80 | 0.04 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 16.50 | 5.50 | 8.30 | 6.90 | % | 0.42 | 0 | 0 | 1.72 | 0.78 | 0.04 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 17.00 | 5.95 | 7.70 | 6.83 | % | 0.40 | 0 | 0 | 1.37 | 0.75 | 0.04 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 17.50 | 4.95 | 7.05 | 6.00 | 3.86 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.01 | 0.73 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 18.00 | 4.75 | 6.75 | 5.75 | 3.63 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.83 | 0.70 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 18.50 | 4.40 | 6.35 | 5.38 | 3.42 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.99 | 0.67 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 19.00 | 4.10 | 5.90 | 5.00 | 5.90 | +2.79 | +89.72% | 0.26 | 1 | 63 | 1.22 | 0.65 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 19.50 | 3.65 | 5.85 | 4.75 | 2.99 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.05 | 0.62 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 20.00 | 4.30 | 5.15 | 4.73 | 4.00 | +0.45 | +12.68% | 0.24 | 59 | 88 | 1.07 | 0.59 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.50 | 4.00 | 4.75 | 4.38 | 2.55 | -0.29 | -10.22% | 0.21 | 1 | 17 | 1.01 | 0.56 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.00 | 3.80 | 4.45 | 4.13 | 3.45 | +0.87 | +33.73% | 0.20 | 18 | 116 | 1.04 | 0.54 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.50 | 2.40 | 4.30 | 3.35 | 2.26 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.11 | 0.51 | 0.06 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 22.00 | 3.30 | 3.85 | 3.58 | 3.40 | +1.26 | +58.88% | 0.16 | 28 | 19 | 0.85 | 0.48 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.50 | 3.10 | 3.60 | 3.35 | 2.92 | +0.83 | +39.72% | 0.15 | 11 | 11 | 1.19 | 0.46 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 23.00 | 2.80 | 3.30 | 3.05 | 2.89 | +1.15 | +66.10% | 0.13 | 67 | 225 | 1.02 | 0.43 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 23.50 | 1.66 | 3.05 | 2.36 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.04 | 0.41 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 24.00 | 2.49 | 2.79 | 2.64 | 2.48 | +0.88 | +55.00% | 0.11 | 504 | 505 | 1.13 | 0.39 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 24.50 | 2.33 | 2.62 | 2.48 | 2.00 | +0.28 | +16.28% | 0.10 | 1 | 11 | 1.09 | 0.36 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.00 | 2.20 | 2.45 | 2.33 | 2.29 | +0.84 | +57.94% | 0.09 | 6 | 55 | 1.17 | 0.34 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.50 | 1.02 | 2.41 | 1.72 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.04 | 0.33 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 26.00 | 1.64 | 2.03 | 1.84 | 1.80 | +0.50 | +38.47% | 0.07 | 43 | 38 | 1.10 | 0.30 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 27.00 | 1.43 | 1.80 | 1.62 | 1.67 | % | 0.06 | 5 | 0 | 1.05 | 0.27 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST | |
| 28.00 | 0.40 | 1.75 | 1.08 | 0.51 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.05 | 0.24 | 0.04 | -0.03 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 29.00 | 0.35 | 1.50 | 0.93 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.09 | 0.22 | 0.04 | -0.03 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 30.00 | 0.75 | 1.13 | 0.94 | 1.01 | +0.33 | +48.53% | 0.03 | 160 | 144 | 1.08 | 0.20 | 0.04 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.10 | 0 | 40 | 2.12 | -0.03 | 0.01 | -0.01 | 5/12/2026 | 5/14/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 1.48 | -0.05 | 0.01 | -0.01 | 5/14/2026 3:59:45 PM EST | |||
| 13.00 | 0.00 | 2.18 | 1.09 | 0.33 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.00 | -0.08 | 0.02 | -0.01 | 5/12/2026 | 5/14/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.97 | -0.11 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 14.50 | 0.00 | 2.24 | 1.12 | 0.52 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.97 | -0.13 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.94 | -0.15 | 0.03 | -0.02 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 15.50 | 0.01 | 2.19 | 1.10 | % | 0.07 | 0 | 0 | 0.86 | -0.18 | 0.03 | -0.02 | 5/14/2026 3:59:45 PM EST | |||
| 16.00 | 0.05 | 1.07 | 0.56 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.99 | -0.20 | 0.04 | -0.03 | 5/12/2026 | 5/14/2026 3:59:45 PM EST |
| 16.50 | 0.10 | 1.56 | 0.83 | % | 0.05 | 0 | 0 | 0.75 | -0.22 | 0.04 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 17.00 | 0.10 | 1.01 | 0.56 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.96 | -0.25 | 0.04 | -0.03 | 5/12/2026 | 5/14/2026 3:59:45 PM EST |
| 17.50 | 0.19 | 1.02 | 0.61 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.36 | -0.27 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 18.00 | 0.48 | 1.22 | 0.85 | 0.87 | -0.93 | -51.67% | 0.05 | 1 | 3 | 0.95 | -0.30 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 18.50 | 0.65 | 1.03 | 0.84 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.21 | -0.33 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 19.00 | 0.72 | 1.00 | 0.86 | 0.82 | -1.32 | -61.69% | 0.05 | 3 | 5 | 0.95 | -0.35 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 19.50 | 0.82 | 1.43 | 1.13 | % | 0.06 | 0 | 0 | 1.06 | -0.38 | 0.05 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 20.00 | 0.96 | 1.24 | 1.10 | 1.20 | -1.44 | -54.55% | 0.06 | 16 | 11 | 1.04 | -0.41 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.50 | 1.05 | 1.85 | 1.45 | % | 0.07 | 0 | 0 | 1.08 | -0.44 | 0.06 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 21.00 | 1.29 | 1.92 | 1.61 | 1.26 | -2.19 | -63.48% | 0.08 | 1 | 2 | 1.03 | -0.46 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 21.50 | 1.40 | 2.60 | 2.00 | 2.30 | -1.25 | -35.22% | 0.09 | 3 | 20 | 0.91 | -0.49 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.00 | 1.55 | 2.04 | 1.80 | 2.25 | -1.85 | -45.13% | 0.08 | 6 | 2 | 1.13 | -0.52 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.50 | 1.80 | 2.56 | 2.18 | 2.29 | % | 0.10 | 4 | 0 | 1.05 | -0.54 | 0.06 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST | |
| 23.00 | 2.15 | 3.40 | 2.78 | % | 0.12 | 0 | 0 | 0.98 | -0.57 | 0.06 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 23.50 | 2.46 | 3.15 | 2.81 | 5.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.28 | -0.59 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 24.00 | 2.70 | 3.40 | 3.05 | % | 0.13 | 0 | 0 | 1.02 | -0.61 | 0.05 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 24.50 | 2.88 | 3.75 | 3.32 | 5.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.19 | -0.64 | 0.05 | -0.03 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 25.00 | 2.38 | 4.90 | 3.64 | % | 0.15 | 0 | 0 | 1.10 | -0.66 | 0.05 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 25.50 | 3.65 | 5.25 | 4.45 | % | 0.17 | 0 | 0 | 1.06 | -0.67 | 0.05 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 26.00 | 3.85 | 4.70 | 4.28 | 5.48 | % | 0.16 | 10 | 0 | 0.86 | -0.70 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST | |
| 27.00 | 4.50 | 5.60 | 5.05 | 6.15 | -2.39 | -27.99% | 0.19 | 1 | 6 | 1.13 | -0.73 | 0.05 | -0.03 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 28.00 | 5.10 | 7.10 | 6.10 | % | 0.22 | 0 | 0 | 1.90 | -0.76 | 0.04 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 29.00 | 6.10 | 6.90 | 6.50 | % | 0.22 | 0 | 0 | 1.58 | -0.78 | 0.04 | -0.03 | 5/14/2026 3:59:45 PM EST | |||
| 30.00 | 6.60 | 7.90 | 7.25 | 10.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.36 | -0.80 | 0.04 | -0.02 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |