Options Chain for FIGMA INC CLASS A COM STK (FIG) - $24.32 as of 8/3/2026 2:00:39 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 | 13.40 | 15.85 | 14.63 | 14.01 | +0.96 | +7.36% | 1.33 | 1 | 1 | 9.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 12.00 | 12.30 | 14.25 | 13.28 | 13.00 | +0.90 | +7.44% | 1.11 | 9 | 5 | 9.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 13.00 | 11.30 | 13.50 | 12.40 | 12.09 | +2.32 | +23.75% | 0.95 | 8 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 13.50 | 10.85 | 13.35 | 12.10 | 11.70 | +2.20 | +23.16% | 0.90 | 1 | 1 | 7.79 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 14.00 | 10.20 | 12.30 | 11.25 | 11.15 | % | 0.80 | 3 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST | |
| 14.50 | 9.50 | 12.50 | 11.00 | 9.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 7.23 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 1:58:52 PM EST |
| 15.00 | 9.30 | 11.50 | 10.40 | 10.24 | +2.98 | +41.05% | 0.69 | 3 | 2 | 5.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 15.50 | 8.50 | 11.35 | 9.93 | % | 0.64 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 8/3/2026 1:58:52 PM EST | |||
| 16.00 | 8.50 | 9.65 | 9.08 | 8.83 | +0.79 | +9.83% | 0.57 | 8 | 7 | 3.22 | 1.00 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 16.50 | 7.35 | 10.30 | 8.83 | 8.60 | +0.95 | +12.42% | 0.54 | 1 | 1 | 5.33 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 17.00 | 7.30 | 8.70 | 8.00 | 7.92 | +0.49 | +6.60% | 0.47 | 9 | 3 | 4.52 | 0.98 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 17.50 | 7.10 | 9.55 | 8.33 | 6.75 | 0.00 | 0.00% | 0.48 | 0 | 20 | 5.48 | 0.97 | 0.01 | -0.03 | 7/31/2026 | 8/3/2026 1:58:52 PM EST |
| 18.00 | 6.80 | 7.65 | 7.23 | 7.20 | +0.41 | +6.04% | 0.40 | 40 | 67 | 3.98 | 0.96 | 0.02 | -0.04 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 18.50 | 6.00 | 8.00 | 7.00 | 6.29 | 0.00 | 0.00% | 0.38 | 0 | 41 | 4.20 | 0.95 | 0.02 | -0.06 | 7/31/2026 | 8/3/2026 1:58:52 PM EST |
| 19.00 | 5.55 | 6.70 | 6.13 | 6.34 | +0.67 | +11.82% | 0.32 | 1 | 105 | 2.86 | 0.93 | 0.03 | -0.07 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 19.50 | 5.15 | 6.25 | 5.70 | 5.90 | +1.49 | +33.79% | 0.29 | 1 | 120 | 2.60 | 0.91 | 0.03 | -0.09 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 20.00 | 4.95 | 5.70 | 5.33 | 5.35 | +0.50 | +10.31% | 0.27 | 14 | 1,065 | 2.41 | 0.89 | 0.04 | -0.11 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 20.50 | 4.50 | 5.35 | 4.93 | 4.90 | +0.48 | +10.86% | 0.24 | 1 | 149 | 1.71 | 0.86 | 0.05 | -0.13 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 21.00 | 4.25 | 4.80 | 4.53 | 4.40 | +0.51 | +13.12% | 0.22 | 94 | 168 | 1.70 | 0.83 | 0.05 | -0.15 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 21.50 | 3.50 | 4.90 | 4.20 | 4.10 | +0.39 | +10.52% | 0.20 | 1 | 150 | 1.77 | 0.80 | 0.06 | -0.17 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 22.00 | 3.40 | 4.15 | 3.78 | 3.81 | +0.37 | +10.76% | 0.17 | 132 | 406 | 1.96 | 0.76 | 0.06 | -0.18 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 22.50 | 3.25 | 3.95 | 3.60 | 3.53 | +0.48 | +15.74% | 0.16 | 18 | 797 | 2.07 | 0.73 | 0.07 | -0.20 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 23.00 | 2.90 | 3.55 | 3.23 | 2.94 | +0.24 | +8.89% | 0.14 | 62 | 2,114 | 1.98 | 0.69 | 0.07 | -0.21 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 23.50 | 2.65 | 3.25 | 2.95 | 2.87 | +0.40 | +16.20% | 0.13 | 12 | 877 | 2.07 | 0.65 | 0.07 | -0.23 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 24.00 | 2.22 | 2.85 | 2.54 | 2.54 | +0.34 | +15.46% | 0.11 | 47 | 1,358 | 1.89 | 0.61 | 0.08 | -0.23 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 24.50 | 2.18 | 2.72 | 2.45 | 2.20 | +0.20 | +10.00% | 0.10 | 230 | 910 | 1.94 | 0.58 | 0.08 | -0.24 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 25.00 | 2.02 | 2.18 | 2.10 | 2.15 | +0.29 | +15.60% | 0.08 | 840 | 1,944 | 1.94 | 0.54 | 0.08 | -0.25 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 25.50 | 1.78 | 2.00 | 1.89 | 1.88 | +0.23 | +13.94% | 0.07 | 111 | 202 | 1.98 | 0.50 | 0.08 | -0.25 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 26.00 | 1.60 | 1.80 | 1.70 | 1.65 | +0.26 | +18.71% | 0.07 | 725 | 906 | 1.97 | 0.46 | 0.08 | -0.25 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 26.50 | 1.42 | 1.63 | 1.53 | 1.52 | +0.22 | +16.93% | 0.06 | 96 | 222 | 1.95 | 0.43 | 0.08 | -0.25 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 27.00 | 1.27 | 1.40 | 1.34 | 1.39 | +0.21 | +17.80% | 0.05 | 285 | 1,520 | 1.98 | 0.39 | 0.07 | -0.24 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 27.50 | 1.13 | 1.30 | 1.22 | 1.14 | +0.15 | +15.16% | 0.04 | 297 | 550 | 1.98 | 0.36 | 0.07 | -0.24 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 28.00 | 1.00 | 1.12 | 1.06 | 1.07 | +0.15 | +16.31% | 0.04 | 593 | 1,485 | 2.02 | 0.33 | 0.07 | -0.23 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 28.50 | 0.89 | 1.05 | 0.97 | 0.96 | +0.10 | +11.63% | 0.03 | 346 | 555 | 2.03 | 0.30 | 0.07 | -0.22 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 29.00 | 0.78 | 0.92 | 0.85 | 0.74 | +0.01 | +1.37% | 0.03 | 217 | 264 | 2.00 | 0.27 | 0.06 | -0.21 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 29.50 | 0.69 | 0.80 | 0.75 | 0.75 | +0.04 | +5.64% | 0.03 | 51 | 364 | 2.06 | 0.25 | 0.06 | -0.20 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 30.00 | 0.60 | 0.67 | 0.64 | 0.64 | +0.09 | +16.37% | 0.02 | 1,478 | 6,722 | 1.99 | 0.22 | 0.06 | -0.19 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 30.50 | 0.52 | 0.62 | 0.57 | 0.55 | 0.00 | 0.00% | 0.02 | 35 | 5 | 2.02 | 0.20 | 0.05 | -0.18 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 31.00 | 0.45 | 0.53 | 0.49 | 0.50 | -0.02 | -3.85% | 0.02 | 138 | 224 | 2.08 | 0.18 | 0.05 | -0.17 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 31.50 | 0.33 | 0.52 | 0.43 | 0.42 | -0.03 | -6.67% | 0.01 | 68 | 8 | 2.03 | 0.16 | 0.05 | -0.16 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 32.00 | 0.31 | 0.48 | 0.40 | 0.36 | -0.01 | -2.71% | 0.01 | 7,073 | 619 | 2.01 | 0.15 | 0.04 | -0.15 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 32.50 | 0.28 | 0.40 | 0.34 | 0.33 | -0.05 | -13.16% | 0.01 | 64 | 4 | 2.06 | 0.13 | 0.04 | -0.14 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 33.00 | 0.26 | 0.33 | 0.30 | 0.31 | -0.05 | -13.89% | 0.01 | 7,231 | 333 | 2.07 | 0.12 | 0.04 | -0.13 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 33.50 | 0.23 | 0.30 | 0.27 | 0.25 | -0.02 | -7.41% | 0.01 | 111 | 12 | 2.06 | 0.11 | 0.03 | -0.12 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 817 | 3,078 | 2.08 | 0.08 | 0.03 | -0.10 | 8/3/2026 | 8/3/2026 1:58:52 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 | 0.03 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.07 | -0.08 | -53.34% | 0.01 | 2 | 4 | 3.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.22 | -95.66% | 0.00 | 2 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 1:58:52 PM EST |
| 14.50 | 0.01 | 0.11 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 1:58:52 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 1:58:52 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 37 | 2.34 | 0.00 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 16.50 | 0.03 | 0.13 | 0.08 | 0.14 | +0.09 | +180.00% | 0.00 | 78 | 161 | 2.16 | -0.01 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 29 | 168 | 2.00 | -0.02 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 17.50 | 0.04 | 0.13 | 0.09 | 0.06 | -0.07 | -53.85% | 0.01 | 22 | 241 | 1.97 | -0.03 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 18.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 50 | 403 | 1.90 | -0.04 | 0.02 | -0.04 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 18.50 | 0.05 | 0.17 | 0.11 | 0.12 | -0.08 | -40.00% | 0.01 | 1 | 100 | 1.73 | -0.05 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 19.00 | 0.12 | 0.19 | 0.16 | 0.14 | -0.09 | -39.13% | 0.01 | 73 | 372 | 1.85 | -0.07 | 0.03 | -0.07 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 19.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.08 | -28.58% | 0.01 | 96 | 95 | 1.93 | -0.09 | 0.03 | -0.09 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 20.00 | 0.23 | 0.36 | 0.30 | 0.27 | -0.08 | -22.86% | 0.01 | 932 | 3,522 | 1.85 | -0.11 | 0.04 | -0.11 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 20.50 | 0.31 | 0.42 | 0.37 | 0.36 | -0.11 | -23.41% | 0.02 | 165 | 687 | 1.86 | -0.14 | 0.05 | -0.13 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 21.00 | 0.40 | 0.47 | 0.44 | 0.44 | -0.15 | -25.43% | 0.02 | 135 | 1,577 | 1.85 | -0.17 | 0.05 | -0.15 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 21.50 | 0.52 | 0.64 | 0.58 | 0.55 | -0.19 | -25.68% | 0.03 | 64 | 198 | 1.92 | -0.20 | 0.06 | -0.17 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 22.00 | 0.64 | 0.77 | 0.71 | 0.70 | -0.21 | -23.08% | 0.03 | 776 | 742 | 1.87 | -0.24 | 0.06 | -0.18 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 22.50 | 0.80 | 0.94 | 0.87 | 0.85 | -0.27 | -24.11% | 0.04 | 58 | 163 | 1.88 | -0.27 | 0.07 | -0.20 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 23.00 | 0.94 | 1.26 | 1.10 | 1.01 | -0.29 | -22.31% | 0.05 | 146 | 1,184 | 1.91 | -0.31 | 0.07 | -0.21 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 23.50 | 1.16 | 1.37 | 1.27 | 1.28 | -0.27 | -17.42% | 0.05 | 18 | 83 | 1.89 | -0.35 | 0.07 | -0.23 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 24.00 | 1.33 | 1.61 | 1.47 | 1.48 | -0.27 | -15.43% | 0.06 | 170 | 448 | 1.96 | -0.39 | 0.08 | -0.23 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 24.50 | 1.61 | 1.99 | 1.80 | 1.78 | -0.48 | -21.24% | 0.07 | 196 | 504 | 1.92 | -0.42 | 0.08 | -0.24 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 25.00 | 1.88 | 2.13 | 2.01 | 2.02 | -0.38 | -15.84% | 0.08 | 229 | 96 | 1.99 | -0.46 | 0.08 | -0.25 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 25.50 | 2.15 | 2.38 | 2.27 | 2.29 | -0.76 | -24.92% | 0.09 | 31 | 9 | 1.94 | -0.50 | 0.08 | -0.25 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 26.00 | 2.46 | 2.87 | 2.67 | 2.95 | -1.16 | -28.23% | 0.10 | 8 | 51 | 1.99 | -0.54 | 0.08 | -0.25 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 26.50 | 2.61 | 3.15 | 2.88 | 2.98 | -0.42 | -12.36% | 0.11 | 3 | 31 | 1.95 | -0.57 | 0.08 | -0.25 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 27.00 | 3.10 | 3.65 | 3.38 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 52 | 1.96 | -0.61 | 0.07 | -0.24 | 7/31/2026 | 8/3/2026 1:58:52 PM EST |
| 27.50 | 3.40 | 3.85 | 3.63 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 60 | 1.95 | -0.64 | 0.07 | -0.24 | 7/27/2026 | 8/3/2026 1:58:52 PM EST |
| 28.00 | 3.85 | 4.65 | 4.25 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 33 | 2.27 | -0.67 | 0.07 | -0.23 | 7/30/2026 | 8/3/2026 1:58:52 PM EST |
| 28.50 | 4.20 | 6.40 | 5.30 | 5.18 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.90 | -0.70 | 0.07 | -0.22 | 7/28/2026 | 8/3/2026 1:58:52 PM EST |
| 29.00 | 4.55 | 6.25 | 5.40 | 4.85 | -0.36 | -6.91% | 0.19 | 25 | 47 | 2.67 | -0.73 | 0.06 | -0.21 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 29.50 | 5.05 | 7.00 | 6.03 | 5.10 | -0.78 | -13.27% | 0.20 | 55 | 1 | 2.81 | -0.75 | 0.06 | -0.20 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 30.00 | 5.35 | 6.55 | 5.95 | 5.90 | +0.05 | +0.86% | 0.20 | 27 | 526 | 2.35 | -0.78 | 0.06 | -0.19 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |
| 30.50 | 5.05 | 7.75 | 6.40 | % | 0.21 | 0 | 0 | 3.82 | -0.80 | 0.05 | -0.18 | 8/3/2026 1:58:52 PM EST | |||
| 31.00 | 6.20 | 7.65 | 6.93 | 7.23 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.59 | -0.82 | 0.05 | -0.17 | 7/29/2026 | 8/3/2026 1:58:52 PM EST |
| 31.50 | 5.95 | 8.60 | 7.28 | % | 0.23 | 0 | 0 | 3.90 | -0.84 | 0.05 | -0.16 | 8/3/2026 1:58:52 PM EST | |||
| 32.00 | 6.40 | 9.05 | 7.73 | % | 0.24 | 0 | 0 | 3.96 | -0.85 | 0.04 | -0.15 | 8/3/2026 1:58:52 PM EST | |||
| 32.50 | 6.85 | 9.55 | 8.20 | % | 0.25 | 0 | 0 | 4.07 | -0.87 | 0.04 | -0.14 | 8/3/2026 1:58:52 PM EST | |||
| 33.00 | 7.30 | 10.25 | 8.78 | % | 0.27 | 0 | 0 | 4.22 | -0.88 | 0.04 | -0.13 | 8/3/2026 1:58:52 PM EST | |||
| 33.50 | 8.40 | 10.70 | 9.55 | % | 0.29 | 0 | 0 | 4.53 | -0.89 | 0.03 | -0.12 | 8/3/2026 1:58:52 PM EST | |||
| 35.00 | 9.90 | 11.85 | 10.88 | 10.05 | -0.40 | -3.83% | 0.31 | 30 | 88 | 4.39 | -0.92 | 0.03 | -0.10 | 8/3/2026 | 8/3/2026 1:58:52 PM EST |