Options Chain for FIGMA INC CLASS A COM STK (FIG) - $21.34 as of 7/6/2026 12:54:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.10 | 10.45 | 10.28 | 10.45 | +1.15 | +12.37% | 0.93 | 7 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 11.50 | 9.60 | 10.05 | 9.83 | 9.87 | -0.21 | -2.09% | 0.85 | 4 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 12.00 | 9.10 | 9.45 | 9.28 | 9.25 | +0.35 | +3.94% | 0.77 | 6 | 11 | 3.38 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 12.50 | 8.60 | 9.15 | 8.88 | 8.96 | -0.03 | -0.34% | 0.71 | 31 | 12 | 3.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 13.00 | 8.10 | 8.55 | 8.33 | 8.34 | -0.24 | -2.80% | 0.64 | 32 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 13.50 | 7.65 | 8.45 | 8.05 | 7.90 | -0.32 | -3.90% | 0.60 | 3 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 14.00 | 7.15 | 7.90 | 7.53 | 7.82 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:49 PM EST |
| 14.50 | 6.65 | 7.50 | 7.08 | 6.88 | % | 0.49 | 1 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST | |
| 15.00 | 6.15 | 6.85 | 6.50 | 6.35 | +0.31 | +5.14% | 0.43 | 2 | 37 | 2.99 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 15.50 | 5.60 | 6.45 | 6.03 | 5.97 | % | 0.39 | 1 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST | |
| 16.00 | 5.15 | 5.90 | 5.53 | 5.34 | +0.31 | +6.17% | 0.35 | 2 | 48 | 2.34 | 0.99 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 16.50 | 4.65 | 5.40 | 5.03 | 4.49 | 0.00 | 0.00% | 0.30 | 0 | 51 | 2.03 | 0.98 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 12:58:49 PM EST |
| 17.00 | 4.05 | 5.10 | 4.58 | 4.41 | -0.34 | -7.16% | 0.27 | 6 | 43 | 1.58 | 0.97 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 17.50 | 3.65 | 4.30 | 3.98 | 3.58 | -0.07 | -1.92% | 0.23 | 4 | 35 | 1.79 | 0.96 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 18.00 | 3.10 | 3.95 | 3.53 | 3.03 | -0.29 | -8.74% | 0.20 | 1 | 293 | 1.97 | 0.93 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 18.50 | 2.75 | 3.45 | 3.10 | 2.98 | -0.16 | -5.10% | 0.17 | 7 | 808 | 1.61 | 0.90 | 0.07 | -0.05 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 19.00 | 2.26 | 2.73 | 2.50 | 2.59 | -0.08 | -3.00% | 0.13 | 67 | 713 | 1.15 | 0.86 | 0.09 | -0.06 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 19.50 | 1.84 | 2.54 | 2.19 | 2.28 | -0.17 | -6.94% | 0.11 | 104 | 250 | 0.96 | 0.81 | 0.12 | -0.08 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 20.00 | 1.60 | 1.73 | 1.67 | 1.73 | -0.18 | -9.43% | 0.08 | 318 | 1,213 | 1.03 | 0.75 | 0.14 | -0.09 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 20.50 | 1.27 | 1.40 | 1.34 | 1.40 | -0.25 | -15.16% | 0.07 | 116 | 396 | 1.06 | 0.67 | 0.16 | -0.10 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 21.00 | 1.01 | 1.15 | 1.08 | 1.08 | -0.22 | -16.93% | 0.05 | 736 | 1,478 | 1.02 | 0.58 | 0.17 | -0.11 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 21.50 | 0.77 | 0.88 | 0.83 | 0.87 | -0.18 | -17.15% | 0.04 | 658 | 1,524 | 1.01 | 0.49 | 0.18 | -0.11 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 22.00 | 0.57 | 0.60 | 0.59 | 0.62 | -0.23 | -27.06% | 0.03 | 874 | 2,723 | 0.99 | 0.41 | 0.17 | -0.11 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 22.50 | 0.41 | 0.47 | 0.44 | 0.57 | -0.07 | -10.94% | 0.02 | 458 | 760 | 1.00 | 0.33 | 0.16 | -0.10 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 23.00 | 0.30 | 0.39 | 0.35 | 0.35 | -0.15 | -30.00% | 0.02 | 1,392 | 1,917 | 1.00 | 0.26 | 0.14 | -0.09 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 23.50 | 0.21 | 0.26 | 0.24 | 0.23 | -0.17 | -42.50% | 0.01 | 72 | 297 | 1.00 | 0.20 | 0.12 | -0.08 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.10 | -34.49% | 0.01 | 6,952 | 2,097 | 1.00 | 0.15 | 0.10 | -0.07 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 24.50 | 0.10 | 0.18 | 0.14 | 0.16 | -0.14 | -46.67% | 0.01 | 4,976 | 405 | 1.01 | 0.11 | 0.08 | -0.05 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 25.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 0.00 | 1,225 | 1,093 | 1.03 | 0.08 | 0.07 | -0.04 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 25.50 | 0.04 | 0.13 | 0.09 | 0.04 | -0.12 | -75.00% | 0.00 | 7 | 144 | 1.10 | 0.06 | 0.05 | -0.03 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 26.00 | 0.04 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 29 | 57 | 1.13 | 0.04 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 27 | 103 | 1.12 | 0.03 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.33 | 0.02 | 0.02 | -0.01 | 7/2/2026 | 7/6/2026 12:58:49 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 66 | 85 | 1.18 | 0.02 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 203 | 1.16 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:49 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:49 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:49 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:49 PM EST |
| 34.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 24 | 2.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.11 | +550.00% | 0.00 | 1 | 114 | 2.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 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 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 53 | 3.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST | |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST | |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 12:58:49 PM EST |
| 13.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 12:58:49 PM EST | |||
| 14.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:49 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:49 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 33 | 93 | 1.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 181 | 1.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 323 | 1.32 | -0.01 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 17 | 201 | 1.28 | -0.02 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 17.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 48 | 913 | 1.12 | -0.03 | 0.02 | -0.02 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 17.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 8 | 297 | 1.10 | -0.04 | 0.04 | -0.03 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 18.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 133 | 807 | 1.09 | -0.07 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 18.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 179 | 141 | 1.03 | -0.10 | 0.07 | -0.05 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 19.00 | 0.16 | 0.20 | 0.18 | 0.13 | -0.16 | -55.18% | 0.01 | 225 | 3,758 | 1.01 | -0.14 | 0.09 | -0.06 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 19.50 | 0.25 | 0.30 | 0.28 | 0.26 | -0.10 | -27.78% | 0.01 | 781 | 164 | 1.04 | -0.19 | 0.12 | -0.08 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 20.00 | 0.37 | 0.43 | 0.40 | 0.38 | -0.16 | -29.63% | 0.02 | 641 | 2,231 | 1.00 | -0.25 | 0.14 | -0.09 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 20.50 | 0.54 | 0.66 | 0.60 | 0.51 | -0.19 | -27.15% | 0.03 | 100 | 55 | 0.99 | -0.33 | 0.16 | -0.10 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 21.00 | 0.75 | 0.83 | 0.79 | 0.83 | -0.07 | -7.78% | 0.04 | 225 | 835 | 1.02 | -0.42 | 0.17 | -0.11 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 21.50 | 1.00 | 1.13 | 1.07 | 1.06 | -0.02 | -1.86% | 0.05 | 135 | 157 | 1.03 | -0.51 | 0.18 | -0.11 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 22.00 | 1.30 | 1.43 | 1.37 | 1.35 | -0.07 | -4.93% | 0.06 | 31 | 65 | 1.00 | -0.59 | 0.17 | -0.11 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 22.50 | 1.63 | 1.77 | 1.70 | 2.04 | -1.94 | -48.75% | 0.08 | 26 | 25 | 0.99 | -0.67 | 0.16 | -0.10 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 23.00 | 1.94 | 2.28 | 2.11 | 1.78 | -0.15 | -7.78% | 0.09 | 56 | 78 | 0.98 | -0.74 | 0.14 | -0.09 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 23.50 | 2.43 | 2.60 | 2.52 | 2.51 | +0.30 | +13.58% | 0.11 | 18 | 29 | 1.00 | -0.80 | 0.12 | -0.08 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 24.00 | 2.85 | 3.00 | 2.93 | 3.00 | +0.18 | +6.39% | 0.12 | 3 | 18 | 1.41 | -0.85 | 0.10 | -0.07 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 24.50 | 2.84 | 3.55 | 3.20 | 3.30 | -2.05 | -38.32% | 0.13 | 1 | 2 | 1.89 | -0.89 | 0.08 | -0.05 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 25.00 | 3.30 | 4.40 | 3.85 | 3.66 | -2.04 | -35.79% | 0.15 | 1 | 13 | 1.82 | -0.92 | 0.07 | -0.04 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 25.50 | 3.75 | 4.85 | 4.30 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 31 | 2.22 | -0.94 | 0.05 | -0.03 | 7/2/2026 | 7/6/2026 12:58:49 PM EST |
| 26.00 | 4.50 | 5.10 | 4.80 | 6.97 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.74 | -0.96 | 0.04 | -0.03 | 6/22/2026 | 7/6/2026 12:58:49 PM EST |
| 26.50 | 4.70 | 5.60 | 5.15 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.61 | -0.97 | 0.03 | -0.02 | 7/2/2026 | 7/6/2026 12:58:49 PM EST |
| 27.00 | 5.20 | 5.95 | 5.58 | 9.76 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.64 | -0.98 | 0.02 | -0.01 | 6/26/2026 | 7/6/2026 12:58:49 PM EST |
| 27.50 | 5.70 | 6.75 | 6.23 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.40 | -0.98 | 0.02 | -0.01 | 7/1/2026 | 7/6/2026 12:58:49 PM EST |
| 28.00 | 6.20 | 7.35 | 6.78 | 8.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.42 | -0.99 | 0.01 | -0.01 | 7/1/2026 | 7/6/2026 12:58:49 PM EST |
| 29.00 | 7.15 | 8.35 | 7.75 | 7.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/6/2026 12:58:49 PM EST |
| 30.00 | 8.15 | 9.25 | 8.70 | 11.43 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 12:58:49 PM EST |
| 31.00 | 9.15 | 10.10 | 9.63 | 10.52 | -1.78 | -14.48% | 0.31 | 5 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |
| 32.00 | 10.00 | 11.05 | 10.53 | 11.42 | % | 0.33 | 5 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST | |
| 33.00 | 11.05 | 12.15 | 11.60 | 15.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 12:58:49 PM EST |
| 34.00 | 12.00 | 13.35 | 12.68 | 14.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 12:58:49 PM EST |
| 35.00 | 13.05 | 14.25 | 13.65 | 14.96 | -0.49 | -3.18% | 0.39 | 2 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:49 PM EST |