Options Chain for FIGMA INC CLASS A COM STK (FIG) - $23.90 as of 7/20/2026 7:38:22 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 | 11.85 | 15.05 | 13.45 | % | 1.22 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:48 PM EST | |||
| 12.00 | 10.45 | 13.35 | 11.90 | 12.55 | 0.00 | 0.00% | 0.99 | 0 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:48 PM EST |
| 13.00 | 9.80 | 12.30 | 11.05 | 9.70 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:48 PM EST |
| 14.00 | 9.15 | 12.10 | 10.63 | % | 0.76 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:48 PM EST | |||
| 15.00 | 7.90 | 10.35 | 9.13 | 8.94 | 0.00 | 0.00% | 0.61 | 0 | 39 | 3.35 | 0.98 | 0.01 | -0.01 | 7/15/2026 | 7/20/2026 3:59:48 PM EST |
| 15.50 | 7.35 | 10.60 | 8.98 | % | 0.58 | 0 | 0 | 3.95 | 0.98 | 0.01 | -0.01 | 7/20/2026 3:59:48 PM EST | |||
| 16.00 | 6.90 | 9.35 | 8.13 | 2.71 | 0.00 | 0.00% | 0.51 | 0 | 7 | 3.03 | 0.97 | 0.01 | -0.01 | 6/26/2026 | 7/20/2026 3:59:48 PM EST |
| 16.50 | 6.35 | 8.75 | 7.55 | 8.00 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.77 | 0.96 | 0.02 | -0.02 | 7/14/2026 | 7/20/2026 3:59:48 PM EST |
| 17.00 | 5.90 | 8.20 | 7.05 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 121 | 2.58 | 0.94 | 0.02 | -0.03 | 7/13/2026 | 7/20/2026 3:59:48 PM EST |
| 17.50 | 5.40 | 7.75 | 6.58 | 6.80 | 0.00 | 0.00% | 0.38 | 0 | 99 | 2.48 | 0.92 | 0.03 | -0.04 | 7/14/2026 | 7/20/2026 3:59:48 PM EST |
| 18.00 | 4.95 | 7.25 | 6.10 | 5.70 | 0.00 | 0.00% | 0.34 | 0 | 55 | 2.34 | 0.90 | 0.03 | -0.04 | 7/13/2026 | 7/20/2026 3:59:48 PM EST |
| 18.50 | 4.70 | 6.85 | 5.78 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 41 | 2.29 | 0.89 | 0.03 | -0.05 | 7/14/2026 | 7/20/2026 3:59:48 PM EST |
| 19.00 | 4.85 | 6.25 | 5.55 | 5.84 | +1.02 | +21.17% | 0.29 | 2 | 166 | 2.07 | 0.87 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 19.50 | 4.40 | 5.90 | 5.15 | 5.20 | +1.05 | +25.31% | 0.26 | 4 | 89 | 2.06 | 0.85 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 20.00 | 4.10 | 5.25 | 4.68 | 5.23 | +0.84 | +19.14% | 0.23 | 9 | 170 | 1.80 | 0.82 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 20.50 | 2.95 | 4.90 | 3.93 | 4.45 | +0.55 | +14.11% | 0.19 | 5 | 108 | 1.78 | 0.80 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 21.00 | 3.15 | 4.20 | 3.68 | 3.70 | 0.00 | 0.00% | 0.18 | 8 | 206 | 1.50 | 0.77 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 21.50 | 2.14 | 3.80 | 2.97 | 3.56 | +0.18 | +5.33% | 0.14 | 2 | 128 | 1.45 | 0.74 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 22.00 | 2.45 | 3.30 | 2.88 | 3.10 | +0.11 | +3.68% | 0.13 | 11 | 397 | 1.04 | 0.70 | 0.07 | -0.07 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 22.50 | 2.51 | 2.78 | 2.65 | 2.83 | +0.10 | +3.67% | 0.12 | 2 | 284 | 1.09 | 0.66 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 23.00 | 2.24 | 2.50 | 2.37 | 2.90 | +0.45 | +18.37% | 0.10 | 29 | 1,909 | 1.12 | 0.62 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 23.50 | 2.01 | 2.24 | 2.13 | 2.36 | +0.21 | +9.77% | 0.09 | 82 | 806 | 1.13 | 0.58 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 24.00 | 1.78 | 2.01 | 1.90 | 1.86 | -0.15 | -7.47% | 0.08 | 138 | 1,372 | 1.14 | 0.54 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 24.50 | 1.58 | 1.83 | 1.71 | 1.70 | -0.20 | -10.53% | 0.07 | 53 | 249 | 1.16 | 0.50 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 25.00 | 1.46 | 1.60 | 1.53 | 1.53 | -0.07 | -4.38% | 0.06 | 2,304 | 3,340 | 1.17 | 0.46 | 0.08 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 25.50 | 1.36 | 1.45 | 1.41 | 1.36 | +0.01 | +0.75% | 0.06 | 170 | 70 | 1.17 | 0.42 | 0.08 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 26.00 | 1.18 | 1.30 | 1.24 | 1.22 | -0.11 | -8.28% | 0.05 | 133 | 445 | 1.21 | 0.39 | 0.08 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 26.50 | 1.00 | 1.58 | 1.29 | 1.17 | -0.02 | -1.69% | 0.05 | 625 | 109 | 1.37 | 0.36 | 0.07 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 27.00 | 0.92 | 1.18 | 1.05 | 1.06 | -0.09 | -7.83% | 0.04 | 237 | 455 | 1.27 | 0.33 | 0.07 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 27.50 | 0.79 | 1.15 | 0.97 | 1.00 | -0.02 | -1.97% | 0.04 | 134 | 250 | 1.34 | 0.31 | 0.07 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 28.00 | 0.85 | 0.90 | 0.88 | 0.85 | -0.13 | -13.27% | 0.03 | 11,724 | 3,784 | 1.32 | 0.29 | 0.06 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 28.50 | 0.70 | 0.93 | 0.82 | 0.84 | -0.06 | -6.67% | 0.03 | 119 | 119 | 1.34 | 0.26 | 0.06 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 29.00 | 0.61 | 0.89 | 0.75 | 0.70 | -0.14 | -16.67% | 0.03 | 12,287 | 499 | 1.32 | 0.25 | 0.06 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 29.50 | 0.53 | 1.00 | 0.77 | 0.68 | -0.10 | -12.83% | 0.03 | 158 | 115 | 1.43 | 0.23 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 30.00 | 0.56 | 0.75 | 0.66 | 0.63 | -0.10 | -13.70% | 0.02 | 689 | 3,089 | 1.42 | 0.22 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 30.50 | 0.39 | 0.66 | 0.53 | 0.82 | +0.14 | +20.59% | 0.02 | 26 | 1,057 | 1.36 | 0.20 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 31.00 | 0.32 | 0.63 | 0.48 | 0.55 | -0.10 | -15.39% | 0.02 | 164 | 872 | 1.35 | 0.20 | 0.04 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 35.00 | 0.22 | 0.39 | 0.31 | 0.30 | -0.05 | -14.29% | 0.01 | 1,985 | 1,504 | 1.57 | 0.12 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:48 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 | 0.48 | 0.24 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:48 PM EST | |||
| 12.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.11 | +366.67% | 0.01 | 1 | 280 | 2.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 13.00 | 0.01 | 0.24 | 0.13 | 0.08 | -0.05 | -38.47% | 0.01 | 3 | 63 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.88 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/20/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.98 | -0.02 | 0.01 | -0.01 | 7/14/2026 | 7/20/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 156 | 1.87 | -0.03 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 968 | 1.77 | -0.04 | 0.02 | -0.02 | 7/17/2026 | 7/20/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.01 | 22 | 277 | 1.55 | -0.06 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 17.50 | 0.02 | 0.22 | 0.12 | 0.09 | -0.02 | -18.19% | 0.01 | 14 | 98 | 1.13 | -0.08 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 18.00 | 0.02 | 0.20 | 0.11 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 383 | 1.03 | -0.10 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 18.50 | 0.03 | 0.42 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.12 | -0.11 | 0.03 | -0.05 | 7/17/2026 | 7/20/2026 3:59:48 PM EST |
| 19.00 | 0.06 | 0.40 | 0.23 | 0.19 | -0.11 | -36.67% | 0.01 | 13 | 170 | 1.07 | -0.13 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 19.50 | 0.22 | 0.40 | 0.31 | 0.28 | -0.16 | -36.37% | 0.02 | 36 | 210 | 1.12 | -0.15 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 20.00 | 0.28 | 0.40 | 0.34 | 0.32 | -0.13 | -28.89% | 0.02 | 184 | 1,495 | 1.03 | -0.18 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 20.50 | 0.37 | 0.66 | 0.52 | 0.38 | -0.14 | -26.93% | 0.03 | 9 | 99 | 1.12 | -0.20 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 21.00 | 0.48 | 0.70 | 0.59 | 0.53 | -0.18 | -25.36% | 0.03 | 18 | 177 | 1.08 | -0.23 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 21.50 | 0.60 | 0.89 | 0.75 | 0.67 | -0.30 | -30.93% | 0.03 | 17 | 68 | 1.08 | -0.26 | 0.06 | -0.07 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 22.00 | 0.77 | 1.02 | 0.90 | 0.88 | -0.17 | -16.19% | 0.04 | 18 | 94 | 1.08 | -0.30 | 0.07 | -0.07 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 22.50 | 1.00 | 1.21 | 1.11 | 1.01 | -0.23 | -18.55% | 0.05 | 35 | 325 | 1.09 | -0.34 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 23.00 | 1.24 | 1.39 | 1.32 | 1.33 | -0.14 | -9.53% | 0.06 | 66 | 152 | 1.09 | -0.38 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 23.50 | 1.43 | 1.67 | 1.55 | 1.55 | -0.30 | -16.22% | 0.07 | 36 | 152 | 1.09 | -0.42 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 24.00 | 1.70 | 1.93 | 1.82 | 1.90 | -0.10 | -5.00% | 0.08 | 20 | 60 | 1.10 | -0.46 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 24.50 | 1.67 | 2.22 | 1.95 | 1.81 | -0.32 | -15.03% | 0.08 | 13 | 3 | 1.01 | -0.50 | 0.08 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 25.00 | 2.38 | 2.56 | 2.47 | 2.14 | -0.37 | -14.75% | 0.10 | 54 | 104 | 1.14 | -0.54 | 0.08 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 25.50 | 2.56 | 3.10 | 2.83 | 2.40 | -0.45 | -15.79% | 0.11 | 180 | 13 | 1.16 | -0.58 | 0.08 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 26.00 | 2.81 | 3.25 | 3.03 | 3.45 | +0.20 | +6.16% | 0.12 | 1 | 88 | 1.08 | -0.61 | 0.08 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 26.50 | 3.30 | 3.65 | 3.48 | 3.65 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.14 | -0.64 | 0.07 | -0.09 | 7/17/2026 | 7/20/2026 3:59:48 PM EST |
| 27.00 | 3.30 | 4.80 | 4.05 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.25 | -0.67 | 0.07 | -0.09 | 7/17/2026 | 7/20/2026 3:59:48 PM EST |
| 27.50 | 4.10 | 4.55 | 4.33 | 4.00 | -0.50 | -11.12% | 0.16 | 36 | 6 | 1.20 | -0.69 | 0.07 | -0.09 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 28.00 | 4.40 | 5.00 | 4.70 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.13 | -0.71 | 0.06 | -0.08 | 7/17/2026 | 7/20/2026 3:59:48 PM EST |
| 28.50 | 4.55 | 5.55 | 5.05 | 5.45 | +0.10 | +1.87% | 0.18 | 30 | 4 | 1.10 | -0.74 | 0.06 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 29.00 | 4.65 | 6.95 | 5.80 | 5.15 | -0.65 | -11.21% | 0.20 | 20 | 7 | 2.21 | -0.75 | 0.06 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 29.50 | 5.30 | 7.35 | 6.33 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.23 | -0.77 | 0.05 | -0.08 | 7/17/2026 | 7/20/2026 3:59:48 PM EST |
| 30.00 | 5.75 | 7.50 | 6.63 | 6.00 | -0.65 | -9.78% | 0.22 | 8 | 19 | 2.08 | -0.78 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 30.50 | 5.90 | 8.10 | 7.00 | 6.67 | -0.33 | -4.72% | 0.23 | 1 | 34 | 2.21 | -0.80 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 31.00 | 6.65 | 7.85 | 7.25 | 7.65 | +0.20 | +2.69% | 0.23 | 20 | 63 | 1.75 | -0.80 | 0.04 | -0.08 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |
| 35.00 | 10.40 | 12.25 | 11.33 | 10.63 | -0.47 | -4.24% | 0.32 | 77 | 25 | 2.51 | -0.88 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:48 PM EST |