Options Chain for FIGMA INC CLASS A COM STK (FIG) - $25.42 as of 8/17/2026 10:49:40 AM 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 | 22.45 | 23.00 | 22.73 | 22.80 | +1.40 | +6.55% | 9.09 | 1 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 5.00 | 19.70 | 20.70 | 20.20 | 20.20 | -0.40 | -1.95% | 4.04 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 7.50 | 17.05 | 18.20 | 17.63 | 20.30 | 0.00 | 0.00% | 2.35 | 0 | 2 | 9.58 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 11:58:52 AM EST |
| 10.00 | 14.35 | 16.05 | 15.20 | 15.22 | 0.00 | 0.00% | 1.52 | 0 | 20 | 7.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 12.00 | 12.40 | 13.55 | 12.98 | 13.35 | -2.50 | -15.78% | 1.08 | 3 | 2 | 6.21 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 12.50 | 12.40 | 13.05 | 12.73 | 12.85 | -0.12 | -0.93% | 1.02 | 1 | 134 | 5.79 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 13.00 | 11.80 | 12.85 | 12.33 | 14.85 | 0.00 | 0.00% | 0.95 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 11:58:52 AM EST |
| 14.00 | 10.80 | 11.90 | 11.35 | 11.39 | -2.51 | -18.06% | 0.81 | 1 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 15.00 | 9.90 | 10.75 | 10.33 | 10.48 | -0.33 | -3.06% | 0.69 | 3 | 1,925 | 4.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 15.50 | 9.35 | 10.35 | 9.85 | 9.91 | -0.48 | -4.62% | 0.64 | 1 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 16.00 | 9.10 | 9.80 | 9.45 | 9.50 | -2.10 | -18.11% | 0.59 | 4 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 16.50 | 8.20 | 9.15 | 8.68 | 8.64 | % | 0.53 | 2 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST | |
| 17.00 | 7.75 | 8.65 | 8.20 | 8.21 | -0.03 | -0.37% | 0.48 | 1 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 17.50 | 7.30 | 8.15 | 7.73 | 7.52 | -0.28 | -3.59% | 0.44 | 1 | 840 | 2.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 18.00 | 6.70 | 7.65 | 7.18 | 7.60 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 18.50 | 6.30 | 7.10 | 6.70 | % | 0.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 19.00 | 5.45 | 7.00 | 6.23 | 6.87 | 0.00 | 0.00% | 0.33 | 0 | 60 | 2.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 19.50 | 5.00 | 6.45 | 5.73 | 6.27 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 20.00 | 4.90 | 5.85 | 5.38 | 5.00 | -0.40 | -7.41% | 0.27 | 3 | 3,955 | 2.24 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 20.50 | 4.35 | 5.50 | 4.93 | 4.64 | +0.03 | +0.66% | 0.24 | 1 | 19 | 1.99 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 21.00 | 3.85 | 4.70 | 4.28 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 181 | 1.65 | 0.99 | 0.01 | -0.01 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 21.50 | 3.25 | 4.20 | 3.73 | 3.73 | -0.31 | -7.68% | 0.17 | 16 | 54 | 1.50 | 0.98 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 22.00 | 2.85 | 3.70 | 3.28 | 2.90 | -0.60 | -17.15% | 0.15 | 20 | 1,118 | 1.36 | 0.97 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 22.50 | 2.52 | 3.10 | 2.81 | 2.75 | -0.25 | -8.34% | 0.12 | 17 | 4,869 | 1.13 | 0.94 | 0.06 | -0.05 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 23.00 | 2.07 | 2.88 | 2.48 | 2.10 | -0.57 | -21.35% | 0.11 | 21 | 50 | 1.30 | 0.90 | 0.09 | -0.06 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 23.50 | 1.65 | 2.35 | 2.00 | 2.13 | -0.15 | -6.58% | 0.09 | 5 | 1,347 | 1.25 | 0.84 | 0.12 | -0.08 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 24.00 | 1.34 | 1.91 | 1.63 | 1.68 | -0.13 | -7.19% | 0.07 | 5 | 1,600 | 0.76 | 0.77 | 0.14 | -0.09 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 24.50 | 1.10 | 1.60 | 1.35 | 1.40 | -0.05 | -3.45% | 0.06 | 30 | 993 | 0.75 | 0.69 | 0.17 | -0.10 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 25.00 | 0.90 | 1.19 | 1.05 | 1.02 | -0.09 | -8.11% | 0.04 | 325 | 8,621 | 0.81 | 0.60 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 25.50 | 0.67 | 0.82 | 0.75 | 0.71 | -0.19 | -21.12% | 0.03 | 404 | 1,761 | 0.77 | 0.51 | 0.19 | -0.11 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 26.00 | 0.50 | 0.59 | 0.55 | 0.56 | -0.13 | -18.85% | 0.02 | 663 | 3,023 | 0.79 | 0.42 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 26.50 | 0.36 | 0.44 | 0.40 | 0.38 | -0.16 | -29.63% | 0.02 | 482 | 600 | 0.78 | 0.34 | 0.17 | -0.10 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 27.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.10 | -25.65% | 0.01 | 1,014 | 3,514 | 0.79 | 0.27 | 0.15 | -0.09 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 27.50 | 0.17 | 0.22 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 310 | 756 | 0.80 | 0.21 | 0.13 | -0.08 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 28.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.09 | -40.91% | 0.01 | 549 | 3,672 | 0.81 | 0.16 | 0.10 | -0.07 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 28.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 167 | 897 | 0.82 | 0.12 | 0.08 | -0.06 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 29.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 7,000 | 1,688 | 0.85 | 0.09 | 0.07 | -0.04 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 29.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 1,646 | 0.88 | 0.06 | 0.05 | -0.04 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 7,216 | 6,680 | 0.87 | 0.05 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 58 | 417 | 0.91 | 0.02 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,176 | 1.33 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 10 | 1,103 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 6,687 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM 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 | 8/17/2026 11:58:52 AM 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 | 8/17/2026 11:58:52 AM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 12.00 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 12.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 645 | 3.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 13.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 11:58:52 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 11:58:52 AM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,558 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:52 AM EST |
| 15.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:52 AM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:58:52 AM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:58:52 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:58:52 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,629 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 160 | 1.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 7,756 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.18 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.21 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 36 | 149 | 0.80 | -0.02 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 22.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 18 | 870 | 0.79 | -0.03 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 22.50 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 153 | 2,562 | 0.78 | -0.06 | 0.06 | -0.05 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 23.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 916 | 963 | 0.77 | -0.10 | 0.09 | -0.06 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 23.50 | 0.17 | 0.25 | 0.21 | 0.20 | -0.01 | -4.77% | 0.01 | 618 | 375 | 0.77 | -0.16 | 0.12 | -0.08 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 24.00 | 0.28 | 0.38 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 369 | 313 | 0.77 | -0.23 | 0.14 | -0.09 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 24.50 | 0.44 | 0.55 | 0.50 | 0.48 | -0.03 | -5.89% | 0.02 | 83 | 257 | 0.80 | -0.31 | 0.17 | -0.10 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 25.00 | 0.63 | 0.81 | 0.72 | 0.74 | +0.01 | +1.37% | 0.03 | 73 | 1,934 | 0.81 | -0.40 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 25.50 | 0.89 | 1.13 | 1.01 | 0.97 | +0.02 | +2.11% | 0.04 | 107 | 213 | 0.82 | -0.49 | 0.19 | -0.11 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 26.00 | 1.06 | 1.60 | 1.33 | 1.40 | +0.13 | +10.24% | 0.05 | 17 | 569 | 0.80 | -0.58 | 0.18 | -0.11 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 26.50 | 1.37 | 1.88 | 1.63 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 154 | 0.85 | -0.66 | 0.17 | -0.10 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 27.00 | 1.71 | 2.33 | 2.02 | 1.89 | +0.02 | +1.07% | 0.07 | 13 | 59 | 0.85 | -0.73 | 0.15 | -0.09 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 27.50 | 2.07 | 2.76 | 2.42 | 2.08 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.23 | -0.79 | 0.13 | -0.08 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 28.00 | 2.51 | 3.25 | 2.88 | 2.72 | -0.15 | -5.23% | 0.10 | 1 | 15 | 1.12 | -0.84 | 0.10 | -0.07 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 28.50 | 3.00 | 3.90 | 3.45 | 3.32 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.74 | -0.88 | 0.08 | -0.06 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 29.00 | 3.40 | 4.25 | 3.83 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.18 | -0.91 | 0.07 | -0.04 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 29.50 | 3.40 | 5.35 | 4.38 | 3.78 | 0.00 | 0.00% | 0.15 | 0 | 80 | 2.46 | -0.94 | 0.05 | -0.04 | 8/5/2026 | 8/17/2026 11:58:52 AM EST |
| 30.00 | 4.30 | 5.10 | 4.70 | 4.70 | +0.15 | +3.30% | 0.16 | 3 | 366 | 1.46 | -0.95 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 31.00 | 4.95 | 6.55 | 5.75 | 5.25 | 0.00 | 0.00% | 0.19 | 0 | 280 | 2.48 | -0.98 | 0.02 | -0.02 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 32.00 | 5.95 | 7.25 | 6.60 | 6.68 | +0.30 | +4.71% | 0.21 | 2 | 19 | 2.75 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 33.00 | 7.35 | 8.15 | 7.75 | 7.75 | -0.25 | -3.13% | 0.23 | 4 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 34.00 | 8.35 | 9.40 | 8.88 | 8.60 | +0.05 | +0.59% | 0.26 | 1 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 35.00 | 9.40 | 11.70 | 10.55 | 9.91 | +1.26 | +14.57% | 0.30 | 2 | 8 | 2.18 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |