Options Chain for FIGMA INC CLASS A COM STK (FIG) - $27.44 as of 8/25/2026 3:14:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 14.60 | 15.75 | 15.18 | 15.04 | +4.74 | +46.02% | 1.26 | 29 | 100 | 5.28 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 13.00 | 13.70 | 14.80 | 14.25 | 14.10 | +0.35 | +2.55% | 1.10 | 31 | 4 | 5.36 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 14.00 | 12.50 | 13.95 | 13.23 | 13.08 | -0.29 | -2.17% | 0.95 | 6 | 4 | 4.90 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 15.00 | 11.60 | 13.05 | 12.33 | 12.17 | -0.29 | -2.33% | 0.82 | 10 | 14 | 6.52 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 16.00 | 9.55 | 11.40 | 10.48 | 11.25 | +0.31 | +2.84% | 0.66 | 6 | 4 | 3.63 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 16.50 | 9.95 | 11.80 | 10.88 | 10.82 | +0.02 | +0.19% | 0.66 | 1 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 17.00 | 9.55 | 11.20 | 10.38 | 10.28 | -0.10 | -0.97% | 0.61 | 1 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 17.50 | 9.20 | 10.50 | 9.85 | 9.96 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 18.00 | 8.55 | 10.05 | 9.30 | 9.32 | +1.14 | +13.94% | 0.52 | 3 | 19 | 4.14 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 18.50 | 8.05 | 10.20 | 9.13 | 8.95 | 0.00 | 0.00% | 0.49 | 0 | 3 | 5.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 19.00 | 7.60 | 9.80 | 8.70 | 8.41 | -0.13 | -1.53% | 0.46 | 3 | 5 | 5.38 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 19.50 | 7.20 | 8.90 | 8.05 | 8.10 | +0.19 | +2.41% | 0.41 | 1 | 81 | 4.22 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 20.00 | 6.75 | 7.95 | 7.35 | 7.36 | -0.11 | -1.48% | 0.37 | 3 | 97 | 3.13 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 20.50 | 6.35 | 7.55 | 6.95 | 6.94 | +0.02 | +0.29% | 0.34 | 4 | 30 | 3.16 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 21.00 | 5.75 | 6.90 | 6.33 | 5.95 | 0.00 | 0.00% | 0.30 | 0 | 90 | 2.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 21.50 | 4.60 | 6.85 | 5.73 | 5.63 | -0.23 | -3.93% | 0.27 | 2 | 20 | 3.29 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 22.00 | 4.85 | 5.80 | 5.33 | 5.28 | -0.08 | -1.50% | 0.24 | 4 | 211 | 2.12 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 22.50 | 4.30 | 5.30 | 4.80 | 5.40 | +0.40 | +8.00% | 0.21 | 2 | 178 | 1.74 | 1.00 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 23.00 | 4.15 | 4.60 | 4.38 | 4.34 | +0.02 | +0.47% | 0.19 | 4 | 198 | 1.81 | 0.99 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 23.50 | 3.65 | 4.05 | 3.85 | 3.91 | +0.11 | +2.90% | 0.16 | 2 | 78 | 2.15 | 0.98 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 24.00 | 2.82 | 3.75 | 3.29 | 3.18 | -0.15 | -4.51% | 0.14 | 13 | 163 | 1.41 | 0.96 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 24.50 | 2.73 | 3.15 | 2.94 | 2.94 | -0.20 | -6.37% | 0.12 | 3 | 431 | 1.26 | 0.93 | 0.06 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 25.00 | 2.30 | 2.67 | 2.49 | 2.62 | +0.12 | +4.80% | 0.10 | 78 | 664 | 0.97 | 0.90 | 0.08 | -0.06 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 25.50 | 1.85 | 2.55 | 2.20 | 1.89 | -0.36 | -16.00% | 0.09 | 5 | 169 | 1.10 | 0.84 | 0.11 | -0.08 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 26.00 | 1.49 | 1.86 | 1.68 | 1.77 | -0.07 | -3.81% | 0.06 | 37 | 577 | 0.81 | 0.78 | 0.14 | -0.10 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 26.50 | 1.16 | 1.42 | 1.29 | 1.11 | -0.21 | -15.91% | 0.05 | 33 | 281 | 0.81 | 0.69 | 0.17 | -0.12 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 27.00 | 0.86 | 0.95 | 0.91 | 1.00 | -0.20 | -16.67% | 0.03 | 105 | 1,267 | 0.87 | 0.60 | 0.18 | -0.13 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 27.50 | 0.63 | 0.69 | 0.66 | 0.80 | -0.10 | -11.12% | 0.02 | 154 | 1,344 | 0.85 | 0.51 | 0.19 | -0.14 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 28.00 | 0.46 | 0.51 | 0.49 | 0.52 | -0.17 | -24.64% | 0.02 | 1,746 | 2,664 | 0.85 | 0.42 | 0.19 | -0.14 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 28.50 | 0.33 | 0.37 | 0.35 | 0.42 | -0.09 | -17.65% | 0.01 | 162 | 529 | 0.84 | 0.33 | 0.17 | -0.13 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 29.00 | 0.23 | 0.26 | 0.25 | 0.29 | -0.06 | -17.15% | 0.01 | 86 | 1,280 | 0.88 | 0.26 | 0.15 | -0.12 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 29.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.09 | -32.15% | 0.01 | 43 | 338 | 0.86 | 0.19 | 0.13 | -0.10 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 30.00 | 0.12 | 0.15 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 7,534 | 2,498 | 0.85 | 0.14 | 0.11 | -0.08 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 30.50 | 0.07 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 7,046 | 362 | 0.86 | 0.10 | 0.08 | -0.07 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 31.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 88 | 521 | 0.89 | 0.07 | 0.06 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 31.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 76 | 0.84 | 0.05 | 0.05 | -0.04 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 32.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 13 | 520 | 0.87 | 0.03 | 0.03 | -0.03 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 29 | 0.87 | 0.02 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.14 | 0.01 | 0.02 | -0.01 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 33.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.01 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 14 | 2.33 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 476 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/25/2026 2:58:58 PM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/25/2026 2:58:58 PM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 668 | 4.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 2:58:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 4.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 2:58:58 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 384 | 3.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 2:58:58 PM EST |
| 16.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 4.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/25/2026 2:58:58 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 166 | 3.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 2:58:58 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:58:58 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 206 | 2.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 18.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 2:58:58 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 2:58:58 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 330 | 1.49 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 2:58:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 2:58:58 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 423 | 1.49 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 196 | 1.68 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 23.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 111 | 313 | 1.12 | -0.01 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 111 | 0.94 | -0.02 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 24.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 23 | 236 | 0.93 | -0.04 | 0.04 | -0.03 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 24.50 | 0.04 | 0.10 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 53 | 130 | 0.85 | -0.07 | 0.06 | -0.05 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 25.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 79 | 636 | 0.87 | -0.10 | 0.08 | -0.06 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 25.50 | 0.15 | 0.19 | 0.17 | 0.22 | +0.02 | +10.00% | 0.01 | 46 | 564 | 0.81 | -0.16 | 0.11 | -0.08 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 26.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.03 | -9.68% | 0.01 | 246 | 1,128 | 0.82 | -0.23 | 0.14 | -0.10 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 26.50 | 0.41 | 0.45 | 0.43 | 0.44 | -0.02 | -4.35% | 0.02 | 24 | 173 | 0.83 | -0.31 | 0.17 | -0.12 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 27.00 | 0.60 | 0.64 | 0.62 | 0.60 | -0.02 | -3.23% | 0.02 | 485 | 1,269 | 0.81 | -0.40 | 0.18 | -0.13 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 27.50 | 0.82 | 0.90 | 0.86 | 0.80 | -0.13 | -13.98% | 0.03 | 103 | 115 | 0.83 | -0.49 | 0.19 | -0.14 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 28.00 | 1.13 | 1.21 | 1.17 | 1.16 | -0.17 | -12.79% | 0.04 | 14 | 13 | 0.83 | -0.58 | 0.19 | -0.14 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 28.50 | 1.49 | 1.69 | 1.59 | 1.42 | -0.36 | -20.23% | 0.06 | 31 | 6 | 0.81 | -0.67 | 0.17 | -0.13 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 29.00 | 1.78 | 2.18 | 1.98 | 1.55 | -1.13 | -42.17% | 0.07 | 1 | 12 | 0.77 | -0.74 | 0.15 | -0.12 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 29.50 | 1.74 | 3.15 | 2.45 | 2.56 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.93 | -0.81 | 0.13 | -0.10 | 8/21/2026 | 8/25/2026 2:58:58 PM EST |
| 30.00 | 2.41 | 3.30 | 2.86 | 2.92 | +0.09 | +3.18% | 0.10 | 2 | 78 | 1.70 | -0.86 | 0.11 | -0.08 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 30.50 | 2.65 | 3.95 | 3.30 | 3.35 | +0.19 | +6.02% | 0.11 | 2 | 2 | 1.79 | -0.90 | 0.08 | -0.07 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 31.00 | 3.10 | 4.40 | 3.75 | 3.68 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.04 | -0.93 | 0.06 | -0.05 | 8/21/2026 | 8/25/2026 2:58:58 PM EST |
| 31.50 | 2.40 | 5.80 | 4.10 | 4.21 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.01 | -0.95 | 0.05 | -0.04 | 8/21/2026 | 8/25/2026 2:58:58 PM EST |
| 32.00 | 3.25 | 6.25 | 4.75 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.14 | -0.97 | 0.03 | -0.03 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 32.50 | 3.30 | 6.95 | 5.13 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.44 | -0.98 | 0.02 | -0.02 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 33.00 | 4.85 | 7.00 | 5.93 | 5.70 | -0.04 | -0.70% | 0.18 | 1 | 1 | 3.30 | -0.99 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |
| 33.50 | 5.05 | 7.55 | 6.30 | 6.11 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.47 | -0.99 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 34.00 | 5.40 | 8.15 | 6.78 | 6.61 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.65 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 2:58:58 PM EST |
| 35.00 | 6.00 | 7.80 | 6.90 | 7.87 | +0.05 | +0.64% | 0.20 | 1 | 4 | 1.79 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 2:58:58 PM EST |