Options Chain for FIGMA INC CLASS A COM STK (FIG) - $24.76 as of 7/29/2026 8:40:07 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 | 12.55 | 15.90 | 14.23 | 9.00 | 0.00 | 0.00% | 1.29 | 0 | 4 | 5.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:55 PM EST |
| 12.00 | 11.05 | 14.90 | 12.98 | % | 1.08 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 13.00 | 10.05 | 13.90 | 11.98 | % | 0.92 | 0 | 0 | 4.29 | 0.99 | 0.00 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 14.00 | 9.60 | 12.90 | 11.25 | % | 0.80 | 0 | 0 | 3.93 | 0.98 | 0.01 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 14.50 | 8.60 | 12.40 | 10.50 | % | 0.72 | 0 | 0 | 3.76 | 0.98 | 0.01 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 15.00 | 8.15 | 11.90 | 10.03 | % | 0.67 | 0 | 0 | 3.64 | 0.97 | 0.01 | -0.02 | 7/29/2026 3:59:55 PM EST | |||
| 15.50 | 7.65 | 11.45 | 9.55 | % | 0.62 | 0 | 0 | 3.44 | 0.96 | 0.01 | -0.02 | 7/29/2026 3:59:55 PM EST | |||
| 16.00 | 7.85 | 10.90 | 9.38 | 8.60 | +0.43 | +5.27% | 0.59 | 28 | 8 | 3.21 | 0.95 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 16.50 | 7.05 | 10.00 | 8.53 | % | 0.52 | 0 | 0 | 2.75 | 0.94 | 0.02 | -0.03 | 7/29/2026 3:59:55 PM EST | |||
| 17.00 | 6.95 | 9.55 | 8.25 | 4.94 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.66 | 0.93 | 0.02 | -0.03 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 17.50 | 6.45 | 9.10 | 7.78 | % | 0.44 | 0 | 0 | 2.56 | 0.91 | 0.02 | -0.04 | 7/29/2026 3:59:55 PM EST | |||
| 18.00 | 6.05 | 8.65 | 7.35 | 3.67 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.47 | 0.89 | 0.02 | -0.04 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 18.50 | 5.25 | 8.25 | 6.75 | % | 0.36 | 0 | 0 | 2.42 | 0.88 | 0.03 | -0.05 | 7/29/2026 3:59:55 PM EST | |||
| 19.00 | 5.20 | 8.30 | 6.75 | 5.33 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.71 | 0.86 | 0.03 | -0.05 | 7/17/2026 | 7/29/2026 3:59:55 PM EST |
| 19.50 | 4.80 | 7.90 | 6.35 | % | 0.33 | 0 | 0 | 2.64 | 0.84 | 0.03 | -0.05 | 7/29/2026 3:59:55 PM EST | |||
| 20.00 | 4.65 | 7.10 | 5.88 | 5.65 | +0.60 | +11.89% | 0.29 | 22 | 104 | 2.26 | 0.82 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 20.50 | 4.05 | 7.15 | 5.60 | 2.25 | 0.00 | 0.00% | 0.27 | 0 | 26 | 2.52 | 0.79 | 0.04 | -0.06 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 21.00 | 3.00 | 6.80 | 4.90 | 4.96 | +0.46 | +10.23% | 0.23 | 28 | 113 | 2.47 | 0.77 | 0.04 | -0.07 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 21.50 | 3.40 | 5.40 | 4.40 | 4.44 | +0.24 | +5.72% | 0.20 | 3 | 76 | 1.89 | 0.74 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 22.00 | 3.15 | 5.20 | 4.18 | 4.80 | +1.34 | +38.73% | 0.19 | 6 | 152 | 1.24 | 0.72 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 22.50 | 2.95 | 5.70 | 4.33 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 429 | 1.51 | 0.69 | 0.05 | -0.08 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 23.00 | 2.87 | 4.05 | 3.46 | 4.00 | +0.69 | +20.85% | 0.15 | 14 | 251 | 1.22 | 0.66 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 23.50 | 3.10 | 3.85 | 3.48 | 3.15 | +0.05 | +1.62% | 0.15 | 1 | 101 | 1.37 | 0.63 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 24.00 | 2.86 | 3.40 | 3.13 | 3.48 | +0.57 | +19.59% | 0.13 | 3 | 201 | 1.32 | 0.60 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 24.50 | 2.68 | 3.10 | 2.89 | 2.95 | +0.35 | +13.47% | 0.12 | 23 | 555 | 1.32 | 0.57 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 25.00 | 2.34 | 2.87 | 2.61 | 2.85 | +0.45 | +18.75% | 0.10 | 70 | 498 | 1.29 | 0.55 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 25.50 | 2.27 | 2.69 | 2.48 | 2.72 | +1.26 | +86.31% | 0.10 | 6 | 1 | 1.34 | 0.52 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 26.00 | 2.10 | 2.54 | 2.32 | 2.30 | +0.19 | +9.01% | 0.09 | 25 | 660 | 1.35 | 0.49 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 26.50 | 1.93 | 2.32 | 2.13 | 2.15 | +0.27 | +14.37% | 0.08 | 15 | 2 | 1.35 | 0.46 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 27.00 | 1.80 | 2.31 | 2.06 | 2.20 | +0.48 | +27.91% | 0.08 | 46 | 484 | 1.40 | 0.44 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 28.00 | 1.39 | 2.06 | 1.73 | 1.69 | +0.11 | +6.97% | 0.06 | 14 | 151 | 1.39 | 0.39 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 29.00 | 1.25 | 1.45 | 1.35 | 1.55 | +0.54 | +53.47% | 0.05 | 1 | 24 | 1.33 | 0.34 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 30.00 | 1.01 | 1.40 | 1.21 | 1.33 | +0.26 | +24.30% | 0.04 | 71 | 894 | 1.38 | 0.30 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 31.00 | 0.94 | 1.17 | 1.06 | 0.96 | +0.19 | +24.68% | 0.03 | 75 | 263 | 1.40 | 0.27 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.65 | +0.13 | +25.00% | 0.02 | 55 | 4,198 | 1.42 | 0.16 | 0.03 | -0.06 | 7/29/2026 | 7/29/2026 3:59:55 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 | % | 0.10 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 4.34 | -0.01 | 0.00 | -0.01 | 7/29/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 41 | 3.99 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 15 | 3.82 | -0.02 | 0.01 | -0.01 | 7/23/2026 | 7/29/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 2.17 | 1.09 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 23 | 3.67 | -0.03 | 0.01 | -0.02 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.64 | -0.04 | 0.01 | -0.02 | 7/27/2026 | 7/29/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.38 | 0.19 | 0.13 | -0.01 | -7.15% | 0.01 | 20 | 37 | 1.45 | -0.05 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.88 | 0.44 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.20 | -0.06 | 0.02 | -0.03 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 17.00 | 0.02 | 0.52 | 0.27 | 0.18 | -0.02 | -10.00% | 0.02 | 183 | 477 | 1.26 | -0.07 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 17.50 | 0.05 | 0.52 | 0.29 | 0.19 | -0.09 | -32.15% | 0.02 | 6 | 292 | 1.60 | -0.09 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 18.00 | 0.01 | 0.52 | 0.27 | 0.19 | -0.14 | -42.43% | 0.02 | 7 | 171 | 1.08 | -0.11 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 18.50 | 0.01 | 0.79 | 0.40 | 0.30 | -0.34 | -53.13% | 0.02 | 21 | 83 | 1.12 | -0.12 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 19.00 | 0.35 | 0.62 | 0.49 | 0.40 | -0.10 | -20.00% | 0.03 | 81 | 177 | 1.28 | -0.14 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 19.50 | 0.21 | 2.58 | 1.40 | 0.68 | 0.00 | 0.00% | 0.07 | 0 | 73 | 1.77 | -0.16 | 0.03 | -0.05 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 20.00 | 0.42 | 1.55 | 0.99 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 426 | 1.45 | -0.18 | 0.04 | -0.06 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 20.50 | 0.68 | 0.96 | 0.82 | 0.84 | -0.16 | -16.00% | 0.04 | 20 | 32 | 1.27 | -0.21 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 21.00 | 0.86 | 1.45 | 1.16 | 1.01 | -0.27 | -21.10% | 0.06 | 39 | 265 | 1.38 | -0.23 | 0.04 | -0.07 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 21.50 | 1.03 | 1.22 | 1.13 | 1.00 | -0.71 | -41.52% | 0.05 | 125 | 162 | 1.27 | -0.26 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 22.00 | 1.16 | 1.42 | 1.29 | 1.43 | -0.57 | -28.50% | 0.06 | 3 | 23 | 1.26 | -0.28 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 22.50 | 1.41 | 1.60 | 1.51 | 1.40 | -0.22 | -13.58% | 0.07 | 8 | 99 | 1.27 | -0.31 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 23.00 | 1.62 | 2.00 | 1.81 | 1.70 | -0.66 | -27.97% | 0.08 | 2 | 79 | 1.32 | -0.34 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 23.50 | 1.85 | 2.31 | 2.08 | 1.85 | -0.40 | -17.78% | 0.09 | 27 | 65 | 1.34 | -0.37 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 24.00 | 2.11 | 2.41 | 2.26 | 1.99 | -0.45 | -18.45% | 0.09 | 6 | 79 | 1.31 | -0.40 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 24.50 | 2.34 | 2.87 | 2.61 | 2.60 | -0.09 | -3.35% | 0.11 | 15 | 39 | 1.35 | -0.43 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 25.00 | 2.63 | 3.45 | 3.04 | 2.71 | -0.19 | -6.56% | 0.12 | 105 | 7 | 1.43 | -0.45 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |
| 25.50 | 2.93 | 3.25 | 3.09 | 3.10 | % | 0.12 | 14 | 0 | 1.31 | -0.48 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST | |
| 26.00 | 3.20 | 3.60 | 3.40 | 5.91 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.31 | -0.51 | 0.06 | -0.09 | 7/24/2026 | 7/29/2026 3:59:55 PM EST |
| 26.50 | 3.55 | 3.90 | 3.73 | 3.57 | % | 0.14 | 1 | 0 | 1.32 | -0.54 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST | |
| 27.00 | 3.90 | 4.25 | 4.08 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.33 | -0.56 | 0.06 | -0.09 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 28.00 | 4.30 | 5.10 | 4.70 | 4.60 | % | 0.17 | 3 | 0 | 1.29 | -0.61 | 0.06 | -0.09 | 7/29/2026 | 7/29/2026 3:59:55 PM EST | |
| 29.00 | 4.80 | 6.25 | 5.53 | 5.11 | % | 0.19 | 1 | 0 | 1.33 | -0.66 | 0.05 | -0.08 | 7/29/2026 | 7/29/2026 3:59:55 PM EST | |
| 30.00 | 5.45 | 6.65 | 6.05 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.17 | -0.70 | 0.05 | -0.08 | 7/28/2026 | 7/29/2026 3:59:55 PM EST |
| 31.00 | 6.85 | 8.35 | 7.60 | 7.39 | % | 0.25 | 1 | 0 | 1.60 | -0.73 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:55 PM EST | |
| 35.00 | 8.85 | 12.40 | 10.63 | 10.92 | -2.33 | -17.59% | 0.30 | 1 | 38 | 2.49 | -0.84 | 0.03 | -0.06 | 7/29/2026 | 7/29/2026 3:59:55 PM EST |