Options Chain for FIGMA INC CLASS A COM STK (FIG) - $23.75 as of 8/12/2026 8:32:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.25 | 22.30 | 21.28 | 21.40 | +0.10 | +0.47% | 8.51 | 1 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 5.00 | 17.80 | 19.15 | 18.48 | 18.90 | -4.00 | -17.47% | 3.70 | 4 | 6 | 7.35 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 7.50 | 14.20 | 17.35 | 15.78 | 20.30 | 0.00 | 0.00% | 2.10 | 0 | 2 | 7.34 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 10.00 | 13.00 | 14.25 | 13.63 | 13.06 | 0.00 | 0.00% | 1.36 | 0 | 20 | 4.47 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 12.00 | 11.05 | 13.55 | 12.30 | 15.85 | 0.00 | 0.00% | 1.03 | 0 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 12.50 | 10.50 | 12.50 | 11.50 | 13.20 | 0.00 | 0.00% | 0.92 | 0 | 135 | 4.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 13.00 | 9.10 | 12.60 | 10.85 | 14.85 | 0.00 | 0.00% | 0.83 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 14.00 | 8.75 | 11.60 | 10.18 | 13.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 15.00 | 8.20 | 10.00 | 9.10 | 8.82 | -0.23 | -2.55% | 0.61 | 1 | 1,924 | 3.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 15.50 | 7.05 | 10.10 | 8.58 | % | 0.55 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 16.00 | 6.45 | 9.60 | 8.03 | 11.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 16.50 | 5.75 | 9.10 | 7.43 | % | 0.45 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 17.00 | 5.65 | 7.25 | 6.45 | 10.51 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 17.50 | 5.70 | 7.05 | 6.38 | 6.90 | 0.00 | 0.00% | 0.36 | 0 | 835 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 18.00 | 4.50 | 7.65 | 6.08 | % | 0.34 | 0 | 0 | 3.26 | 1.00 | 0.01 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 18.50 | 4.20 | 7.15 | 5.68 | % | 0.31 | 0 | 0 | 3.08 | 0.99 | 0.01 | -0.01 | 8/12/2026 4:00:00 PM EST | |||
| 19.00 | 3.90 | 5.65 | 4.78 | 4.68 | -1.40 | -23.03% | 0.25 | 25 | 65 | 1.99 | 0.98 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 19.50 | 3.60 | 5.40 | 4.50 | 7.51 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.08 | 0.97 | 0.03 | -0.02 | 8/4/2026 | 8/12/2026 4:00:00 PM EST |
| 20.00 | 3.40 | 4.20 | 3.80 | 3.85 | -1.15 | -23.00% | 0.19 | 39 | 4,043 | 1.84 | 0.95 | 0.04 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 20.50 | 2.69 | 4.45 | 3.57 | 4.61 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.83 | 0.92 | 0.06 | -0.03 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 21.00 | 2.47 | 3.25 | 2.86 | 2.93 | -1.42 | -32.65% | 0.14 | 10 | 179 | 1.08 | 0.88 | 0.08 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 21.50 | 2.01 | 2.75 | 2.38 | 2.54 | -1.48 | -36.82% | 0.11 | 2 | 54 | 0.96 | 0.84 | 0.10 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 22.00 | 1.70 | 2.55 | 2.13 | 1.99 | -1.36 | -40.60% | 0.10 | 30 | 1,105 | 1.07 | 0.78 | 0.12 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 22.50 | 1.47 | 1.89 | 1.68 | 1.85 | -0.85 | -31.49% | 0.07 | 31 | 4,918 | 0.61 | 0.72 | 0.14 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 23.00 | 1.13 | 1.70 | 1.42 | 1.40 | -1.32 | -48.53% | 0.06 | 23 | 51 | 0.66 | 0.64 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 23.50 | 1.01 | 1.41 | 1.21 | 1.05 | -0.85 | -44.74% | 0.05 | 40 | 1,312 | 0.72 | 0.57 | 0.16 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 24.00 | 0.85 | 0.96 | 0.91 | 0.96 | -0.96 | -50.00% | 0.04 | 332 | 1,167 | 0.67 | 0.49 | 0.16 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 24.50 | 0.63 | 0.91 | 0.77 | 0.81 | -1.04 | -56.22% | 0.03 | 28 | 951 | 0.72 | 0.41 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 25.00 | 0.49 | 0.64 | 0.57 | 0.53 | -0.62 | -53.92% | 0.02 | 558 | 8,843 | 0.70 | 0.35 | 0.14 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 25.50 | 0.37 | 0.54 | 0.46 | 0.40 | -0.59 | -59.60% | 0.02 | 40 | 214 | 0.72 | 0.28 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 26.00 | 0.29 | 0.40 | 0.35 | 0.33 | -0.50 | -60.25% | 0.01 | 186 | 2,776 | 0.72 | 0.23 | 0.11 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 26.50 | 0.17 | 0.31 | 0.24 | 0.25 | -0.36 | -59.02% | 0.01 | 13 | 345 | 0.70 | 0.19 | 0.10 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 27.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.28 | -58.34% | 0.01 | 31 | 698 | 0.74 | 0.15 | 0.08 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 27.50 | 0.09 | 0.20 | 0.15 | 0.15 | -0.28 | -65.12% | 0.01 | 38 | 239 | 0.72 | 0.13 | 0.07 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.19 | -63.34% | 0.01 | 107 | 2,355 | 0.80 | 0.10 | 0.06 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 28.50 | 0.08 | 0.13 | 0.11 | 0.13 | -0.15 | -53.58% | 0.00 | 9 | 903 | 0.79 | 0.08 | 0.05 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 29.00 | 0.06 | 0.28 | 0.17 | 0.08 | -0.17 | -68.00% | 0.01 | 60 | 317 | 0.93 | 0.06 | 0.04 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 29.50 | 0.02 | 0.26 | 0.14 | 0.06 | -0.10 | -62.50% | 0.00 | 15 | 691 | 0.91 | 0.05 | 0.03 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 574 | 7,033 | 0.85 | 0.04 | 0.03 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.25 | 0.02 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 32.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 2,022 | 0.92 | 0.01 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 33.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 0.94 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.09 | % | 0.00 | 1 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST | |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 6,702 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 651 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 4,563 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 100 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 17.50 | 0.01 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 109 | 3,007 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.07 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 20 | 154 | 0.74 | -0.02 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.89 | -0.03 | 0.03 | -0.02 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 55 | 7,633 | 0.71 | -0.05 | 0.04 | -0.02 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 20.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.02 | -18.19% | 0.01 | 3 | 76 | 0.71 | -0.08 | 0.06 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 21.00 | 0.05 | 0.18 | 0.12 | 0.17 | -0.01 | -5.56% | 0.01 | 32 | 238 | 0.63 | -0.12 | 0.08 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 21.50 | 0.11 | 0.26 | 0.19 | 0.26 | +0.10 | +62.50% | 0.01 | 48 | 133 | 0.63 | -0.16 | 0.10 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 22.00 | 0.30 | 0.39 | 0.35 | 0.37 | +0.16 | +76.19% | 0.02 | 79 | 701 | 0.70 | -0.22 | 0.12 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 22.50 | 0.40 | 0.55 | 0.48 | 0.54 | +0.23 | +74.20% | 0.02 | 234 | 2,353 | 0.68 | -0.28 | 0.14 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 23.00 | 0.62 | 0.76 | 0.69 | 0.66 | +0.23 | +53.49% | 0.03 | 42 | 93 | 0.71 | -0.36 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 23.50 | 0.84 | 1.00 | 0.92 | 0.94 | +0.33 | +54.10% | 0.04 | 174 | 55 | 0.72 | -0.43 | 0.16 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 24.00 | 0.82 | 1.35 | 1.09 | 1.31 | +0.56 | +74.67% | 0.05 | 65 | 186 | 0.65 | -0.51 | 0.16 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 24.50 | 1.22 | 1.77 | 1.50 | 1.52 | +0.57 | +60.00% | 0.06 | 6 | 230 | 0.73 | -0.59 | 0.15 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 25.00 | 1.59 | 2.00 | 1.80 | 1.92 | +0.67 | +53.60% | 0.07 | 437 | 1,976 | 0.70 | -0.65 | 0.14 | -0.06 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 25.50 | 1.95 | 2.65 | 2.30 | 2.12 | +0.73 | +52.52% | 0.09 | 3 | 5 | 0.80 | -0.72 | 0.13 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 26.00 | 2.23 | 3.60 | 2.92 | 2.49 | +0.52 | +26.40% | 0.11 | 2 | 428 | 1.48 | -0.77 | 0.11 | -0.05 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 26.50 | 2.63 | 3.45 | 3.04 | 2.14 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.10 | -0.81 | 0.10 | -0.04 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 27.00 | 2.58 | 4.30 | 3.44 | 3.70 | +1.35 | +57.45% | 0.13 | 17 | 66 | 1.46 | -0.85 | 0.08 | -0.04 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 27.50 | 3.40 | 4.35 | 3.88 | 3.88 | +1.05 | +37.11% | 0.14 | 1 | 23 | 1.19 | -0.87 | 0.07 | -0.03 | 8/12/2026 | 8/12/2026 4:00:00 PM EST |
| 28.00 | 3.05 | 5.65 | 4.35 | 3.24 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.90 | -0.90 | 0.06 | -0.03 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 28.50 | 3.55 | 5.35 | 4.45 | 3.67 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.35 | -0.92 | 0.05 | -0.02 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 29.00 | 4.80 | 5.80 | 5.30 | 5.35 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.37 | -0.94 | 0.04 | -0.02 | 8/7/2026 | 8/12/2026 4:00:00 PM EST |
| 29.50 | 4.55 | 6.45 | 5.50 | 3.78 | 0.00 | 0.00% | 0.19 | 0 | 80 | 1.58 | -0.95 | 0.03 | -0.02 | 8/5/2026 | 8/12/2026 4:00:00 PM EST |
| 30.00 | 5.95 | 6.75 | 6.35 | 5.35 | 0.00 | 0.00% | 0.21 | 0 | 363 | 1.46 | -0.96 | 0.03 | -0.01 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |
| 31.00 | 5.90 | 7.75 | 6.83 | 7.35 | 0.00 | 0.00% | 0.22 | 0 | 281 | 1.59 | -0.98 | 0.01 | -0.01 | 7/29/2026 | 8/12/2026 4:00:00 PM EST |
| 32.00 | 6.40 | 8.95 | 7.68 | 9.80 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.92 | -0.99 | 0.01 | -0.01 | 8/6/2026 | 8/12/2026 4:00:00 PM EST |
| 33.00 | 7.45 | 9.70 | 8.58 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 77 | 1.76 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/12/2026 4:00:00 PM EST |
| 34.00 | 8.40 | 10.80 | 9.60 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:00 PM EST | |||
| 35.00 | 10.00 | 12.80 | 11.40 | 10.14 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:00 PM EST |