Options Chain for FIGMA INC CLASS A COM STK (FIG) - $23.65 as of 7/14/2026 2:00:28 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 | 12.70 | 14.25 | 13.48 | 10.70 | 0.00 | 0.00% | 1.23 | 0 | 7 | 3.94 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 1:58:58 PM EST |
| 12.00 | 11.95 | 13.05 | 12.50 | 11.85 | +1.55 | +15.05% | 1.04 | 2 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 13.00 | 11.35 | 12.85 | 12.10 | 11.60 | +2.30 | +24.74% | 0.93 | 2 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 14.00 | 9.40 | 11.90 | 10.65 | 8.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:58 PM EST |
| 15.00 | 8.40 | 10.90 | 9.65 | 8.00 | 0.00 | 0.00% | 0.64 | 0 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 1:58:58 PM EST |
| 15.50 | 8.60 | 10.40 | 9.50 | 7.34 | +0.98 | +15.41% | 0.61 | 4 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 16.00 | 7.95 | 8.95 | 8.45 | % | 0.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 7/14/2026 1:58:58 PM EST | |||
| 16.50 | 7.95 | 8.85 | 8.40 | % | 0.51 | 0 | 0 | 2.37 | 0.99 | 0.00 | -0.01 | 7/14/2026 1:58:58 PM EST | |||
| 17.00 | 7.20 | 8.95 | 8.08 | 4.90 | 0.00 | 0.00% | 0.48 | 0 | 110 | 1.67 | 0.99 | 0.01 | -0.01 | 7/13/2026 | 7/14/2026 1:58:58 PM EST |
| 17.50 | 5.85 | 8.15 | 7.00 | 1.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.17 | 0.98 | 0.01 | -0.01 | 6/30/2026 | 7/14/2026 1:58:58 PM EST |
| 18.00 | 5.70 | 7.20 | 6.45 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 82 | 2.04 | 0.97 | 0.02 | -0.02 | 7/13/2026 | 7/14/2026 1:58:58 PM EST |
| 18.50 | 4.75 | 7.25 | 6.00 | 5.25 | 0.00 | 0.00% | 0.32 | 0 | 57 | 2.45 | 0.96 | 0.02 | -0.02 | 7/13/2026 | 7/14/2026 1:58:58 PM EST |
| 19.00 | 4.70 | 6.20 | 5.45 | 5.10 | +0.25 | +5.16% | 0.29 | 10 | 117 | 1.57 | 0.94 | 0.03 | -0.03 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 19.50 | 4.40 | 5.65 | 5.03 | 5.15 | +0.85 | +19.77% | 0.26 | 2 | 326 | 1.41 | 0.93 | 0.03 | -0.03 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 20.00 | 4.25 | 5.20 | 4.73 | 4.48 | +0.68 | +17.90% | 0.24 | 125 | 267 | 1.35 | 0.90 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 20.50 | 3.70 | 4.75 | 4.23 | 4.45 | +0.98 | +28.25% | 0.21 | 1 | 126 | 1.24 | 0.88 | 0.05 | -0.04 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 21.00 | 3.25 | 4.20 | 3.73 | 3.50 | +0.54 | +18.25% | 0.18 | 7 | 53 | 1.22 | 0.85 | 0.06 | -0.05 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 21.50 | 3.10 | 4.00 | 3.55 | 3.74 | +0.84 | +28.97% | 0.17 | 28 | 256 | 0.77 | 0.81 | 0.07 | -0.06 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 22.00 | 3.05 | 3.45 | 3.25 | 3.26 | +0.91 | +38.73% | 0.15 | 544 | 1,938 | 0.98 | 0.77 | 0.08 | -0.06 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 22.50 | 2.74 | 3.05 | 2.90 | 2.84 | +0.84 | +42.00% | 0.13 | 220 | 155 | 0.99 | 0.73 | 0.08 | -0.07 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 23.00 | 2.49 | 2.63 | 2.56 | 2.57 | +0.54 | +26.61% | 0.11 | 228 | 439 | 0.99 | 0.68 | 0.09 | -0.07 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 23.50 | 2.09 | 2.36 | 2.23 | 2.24 | +0.44 | +24.45% | 0.09 | 177 | 127 | 1.01 | 0.64 | 0.09 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 24.00 | 1.94 | 2.02 | 1.98 | 1.95 | +0.38 | +24.21% | 0.08 | 955 | 2,091 | 0.99 | 0.59 | 0.10 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 24.50 | 1.69 | 1.81 | 1.75 | 1.73 | +0.52 | +42.98% | 0.07 | 609 | 143 | 0.98 | 0.54 | 0.10 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 25.00 | 1.50 | 1.59 | 1.55 | 1.60 | +0.43 | +36.76% | 0.06 | 5,473 | 889 | 0.99 | 0.49 | 0.10 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 25.50 | 1.28 | 1.42 | 1.35 | 1.16 | +0.43 | +58.91% | 0.05 | 23 | 59 | 1.01 | 0.44 | 0.10 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 26.00 | 1.12 | 1.24 | 1.18 | 1.21 | +0.31 | +34.45% | 0.05 | 212 | 150 | 1.00 | 0.40 | 0.09 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 26.50 | 0.97 | 1.09 | 1.03 | 1.01 | +0.29 | +40.28% | 0.04 | 134 | 62 | 1.02 | 0.36 | 0.09 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 27.00 | 0.85 | 0.97 | 0.91 | 0.91 | +0.31 | +51.67% | 0.03 | 78 | 225 | 1.03 | 0.32 | 0.08 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 27.50 | 0.82 | 0.86 | 0.84 | 0.81 | +0.24 | +42.11% | 0.03 | 13 | 178 | 1.05 | 0.28 | 0.08 | -0.07 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 28.00 | 0.73 | 0.75 | 0.74 | 0.74 | +0.26 | +54.17% | 0.03 | 15,069 | 529 | 1.06 | 0.25 | 0.07 | -0.07 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 28.50 | 0.64 | 0.68 | 0.66 | 0.62 | +0.26 | +72.23% | 0.02 | 11 | 32 | 1.07 | 0.22 | 0.07 | -0.06 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 29.00 | 0.57 | 0.60 | 0.59 | 0.55 | +0.24 | +77.42% | 0.02 | 49 | 64 | 1.06 | 0.20 | 0.06 | -0.06 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 29.50 | 0.50 | 0.54 | 0.52 | 0.49 | +0.24 | +96.00% | 0.02 | 27 | 1 | 1.02 | 0.17 | 0.06 | -0.06 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 30.00 | 0.44 | 0.45 | 0.45 | 0.43 | +0.15 | +53.58% | 0.02 | 540 | 514 | 1.07 | 0.15 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 31.00 | 0.27 | 0.40 | 0.34 | 0.34 | +0.08 | +30.77% | 0.01 | 14 | 43 | 1.11 | 0.12 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 32.00 | 0.14 | 0.44 | 0.29 | 0.18 | 0.00 | 0.00% | 0.01 | 12 | 4 | 1.12 | 0.09 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 33.00 | 0.12 | 0.34 | 0.23 | 0.20 | +0.08 | +66.67% | 0.01 | 10 | 40 | 1.14 | 0.07 | 0.03 | -0.03 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 35.00 | 0.06 | 0.30 | 0.18 | 0.09 | +0.01 | +12.50% | 0.01 | 121 | 132 | 1.30 | 0.03 | 0.02 | -0.02 | 7/14/2026 | 7/14/2026 1:58:58 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/14/2026 1:58:58 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 5.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 1:58:58 PM EST |
| 13.00 | 0.00 | 1.41 | 0.71 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 160 | 4.50 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/14/2026 1:58:58 PM EST |
| 14.00 | 0.00 | 1.09 | 0.55 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 534 | 3.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 1:58:58 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 317 | 1.53 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 15.50 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 1:58:58 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 158 | 274 | 1.22 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 16.50 | 0.00 | 2.14 | 1.07 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.94 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/14/2026 1:58:58 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.07 | -0.07 | -50.00% | 0.02 | 3 | 321 | 2.12 | -0.01 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 17.50 | 0.00 | 0.27 | 0.14 | 0.08 | -0.09 | -52.95% | 0.01 | 1 | 105 | 1.34 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 18.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 30 | 861 | 1.23 | -0.03 | 0.02 | -0.02 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | 0.20 | +0.05 | +33.34% | 0.01 | 2 | 47 | 1.02 | -0.04 | 0.02 | -0.02 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 19.00 | 0.02 | 0.30 | 0.16 | 0.10 | -0.12 | -54.55% | 0.01 | 2 | 734 | 1.07 | -0.06 | 0.03 | -0.03 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 19.50 | 0.05 | 0.38 | 0.22 | 0.20 | -0.36 | -64.29% | 0.01 | 12 | 167 | 1.05 | -0.07 | 0.03 | -0.03 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 20.00 | 0.17 | 0.31 | 0.24 | 0.21 | -0.14 | -40.00% | 0.01 | 15 | 81 | 0.96 | -0.10 | 0.04 | -0.04 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 20.50 | 0.22 | 0.40 | 0.31 | 0.27 | -0.04 | -12.91% | 0.02 | 8 | 52 | 1.01 | -0.12 | 0.05 | -0.04 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 21.00 | 0.24 | 0.45 | 0.35 | 0.37 | -0.20 | -35.09% | 0.02 | 23 | 76 | 1.01 | -0.15 | 0.06 | -0.05 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 21.50 | 0.39 | 0.55 | 0.47 | 0.53 | -0.28 | -34.57% | 0.02 | 43 | 69 | 1.02 | -0.19 | 0.07 | -0.06 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 22.00 | 0.53 | 0.68 | 0.61 | 0.55 | -0.40 | -42.11% | 0.03 | 2,709 | 71 | 1.00 | -0.23 | 0.08 | -0.06 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 22.50 | 0.66 | 0.93 | 0.80 | 0.79 | -0.29 | -26.86% | 0.04 | 4 | 24 | 1.02 | -0.27 | 0.08 | -0.07 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 23.00 | 0.84 | 1.00 | 0.92 | 0.90 | -0.38 | -29.69% | 0.04 | 190 | 128 | 1.00 | -0.32 | 0.09 | -0.07 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 23.50 | 1.03 | 1.19 | 1.11 | 1.18 | -0.58 | -32.96% | 0.05 | 61 | 111 | 1.00 | -0.36 | 0.09 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 24.00 | 1.27 | 1.42 | 1.35 | 1.29 | -0.69 | -34.85% | 0.06 | 57 | 157 | 1.00 | -0.41 | 0.10 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 24.50 | 1.52 | 1.67 | 1.60 | 1.56 | -0.74 | -32.18% | 0.07 | 69 | 7 | 1.01 | -0.46 | 0.10 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 25.00 | 1.80 | 2.03 | 1.92 | 1.85 | -2.15 | -53.75% | 0.08 | 20 | 21 | 1.02 | -0.51 | 0.10 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 25.50 | 2.07 | 2.28 | 2.18 | 3.90 | +1.10 | +39.29% | 0.09 | 1 | 1 | 1.02 | -0.56 | 0.10 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 26.00 | 2.39 | 2.63 | 2.51 | 4.75 | +1.15 | +31.95% | 0.10 | 1 | 11 | 1.02 | -0.60 | 0.09 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 26.50 | 2.78 | 2.99 | 2.89 | 2.85 | -0.55 | -16.18% | 0.11 | 2 | 24 | 1.00 | -0.64 | 0.09 | -0.08 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 27.00 | 3.20 | 3.35 | 3.28 | 4.06 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.01 | -0.68 | 0.08 | -0.08 | 7/13/2026 | 7/14/2026 1:58:58 PM EST |
| 27.50 | 3.60 | 4.15 | 3.88 | 4.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.96 | -0.72 | 0.08 | -0.07 | 7/7/2026 | 7/14/2026 1:58:58 PM EST |
| 28.00 | 4.00 | 4.95 | 4.48 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.13 | -0.75 | 0.07 | -0.07 | 6/29/2026 | 7/14/2026 1:58:58 PM EST |
| 28.50 | 4.40 | 5.85 | 5.13 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.61 | -0.78 | 0.07 | -0.06 | 7/13/2026 | 7/14/2026 1:58:58 PM EST |
| 29.00 | 4.85 | 6.50 | 5.68 | 6.03 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.61 | -0.80 | 0.06 | -0.06 | 7/13/2026 | 7/14/2026 1:58:58 PM EST |
| 29.50 | 5.25 | 6.65 | 5.95 | 6.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.49 | -0.82 | 0.06 | -0.06 | 7/13/2026 | 7/14/2026 1:58:58 PM EST |
| 30.00 | 5.70 | 7.80 | 6.75 | 5.75 | -5.55 | -49.12% | 0.23 | 1 | 3 | 2.54 | -0.85 | 0.05 | -0.05 | 7/14/2026 | 7/14/2026 1:58:58 PM EST |
| 31.00 | 6.25 | 7.90 | 7.08 | 12.16 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.23 | -0.88 | 0.04 | -0.04 | 6/18/2026 | 7/14/2026 1:58:58 PM EST |
| 32.00 | 6.45 | 8.85 | 7.65 | 10.46 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.74 | -0.91 | 0.04 | -0.04 | 7/10/2026 | 7/14/2026 1:58:58 PM EST |
| 33.00 | 7.95 | 9.80 | 8.88 | 13.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.84 | -0.93 | 0.03 | -0.03 | 7/1/2026 | 7/14/2026 1:58:58 PM EST |
| 35.00 | 9.60 | 11.75 | 10.68 | 13.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.40 | -0.97 | 0.02 | -0.02 | 7/9/2026 | 7/14/2026 1:58:58 PM EST |