Options Chain for FIGMA INC CLASS A COM STK (FIG) - $21.02 as of 7/27/2026 4:58:47 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 | 10.45 | 13.10 | 11.78 | % | 1.07 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 12.00 | 9.30 | 12.65 | 10.98 | 12.35 | 0.00 | 0.00% | 0.92 | 0 | 5 | 4.94 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 13.00 | 9.35 | 10.40 | 9.88 | 9.77 | % | 0.76 | 2 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 13.50 | 8.70 | 9.75 | 9.23 | 9.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.41 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 14.00 | 7.65 | 10.15 | 8.90 | % | 0.64 | 0 | 0 | 3.51 | 0.99 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 14.50 | 7.75 | 9.45 | 8.60 | % | 0.59 | 0 | 0 | 3.10 | 0.98 | 0.01 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 7.15 | 8.40 | 7.78 | 7.26 | +0.91 | +14.34% | 0.52 | 1 | 1 | 2.25 | 0.98 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 15.50 | 6.95 | 9.30 | 8.13 | % | 0.52 | 0 | 0 | 3.64 | 0.97 | 0.01 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 6.25 | 7.60 | 6.93 | 8.04 | 0.00 | 0.00% | 0.43 | 0 | 7 | 2.23 | 0.96 | 0.02 | -0.02 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 16.50 | 6.10 | 6.90 | 6.50 | % | 0.39 | 0 | 0 | 1.86 | 0.94 | 0.02 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 17.00 | 5.55 | 6.45 | 6.00 | % | 0.35 | 0 | 0 | 1.79 | 0.93 | 0.03 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 17.50 | 4.40 | 6.55 | 5.48 | 4.07 | 0.00 | 0.00% | 0.31 | 0 | 18 | 2.27 | 0.91 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 18.00 | 4.80 | 5.50 | 5.15 | 5.15 | +1.43 | +38.45% | 0.29 | 4 | 61 | 1.60 | 0.88 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 18.50 | 4.35 | 6.05 | 5.20 | 4.52 | +1.07 | +31.02% | 0.28 | 2 | 37 | 2.40 | 0.86 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 19.00 | 4.00 | 4.85 | 4.43 | 4.41 | +1.26 | +40.00% | 0.23 | 4 | 63 | 1.18 | 0.83 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 19.50 | 3.70 | 5.00 | 4.35 | 3.97 | +0.38 | +10.59% | 0.22 | 6 | 118 | 1.46 | 0.80 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 3.50 | 3.95 | 3.73 | 3.89 | +1.27 | +48.48% | 0.19 | 34 | 1,230 | 1.27 | 0.77 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 20.50 | 2.84 | 3.60 | 3.22 | 3.30 | +1.50 | +83.34% | 0.16 | 1 | 131 | 1.14 | 0.73 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 21.00 | 3.00 | 3.25 | 3.13 | 3.10 | +1.03 | +49.76% | 0.15 | 23 | 164 | 1.32 | 0.69 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 21.50 | 2.61 | 2.93 | 2.77 | 2.82 | +0.82 | +41.00% | 0.13 | 26 | 155 | 1.27 | 0.66 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 22.00 | 2.34 | 2.67 | 2.51 | 2.37 | +0.67 | +39.42% | 0.11 | 189 | 437 | 1.28 | 0.62 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 22.50 | 2.17 | 2.43 | 2.30 | 2.31 | +0.74 | +47.14% | 0.10 | 142 | 718 | 1.31 | 0.58 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 23.00 | 1.95 | 2.20 | 2.08 | 2.05 | +0.68 | +49.64% | 0.09 | 101 | 2,087 | 1.32 | 0.54 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 23.50 | 1.72 | 1.95 | 1.84 | 1.78 | +0.57 | +47.11% | 0.08 | 68 | 794 | 1.31 | 0.50 | 0.08 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 24.00 | 1.57 | 1.78 | 1.68 | 1.61 | +0.49 | +43.75% | 0.07 | 64 | 1,130 | 1.33 | 0.47 | 0.08 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 24.50 | 1.30 | 1.61 | 1.46 | 1.42 | +0.44 | +44.90% | 0.06 | 105 | 163 | 1.30 | 0.43 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 1.26 | 1.38 | 1.32 | 1.35 | +0.45 | +50.00% | 0.05 | 190 | 1,108 | 1.32 | 0.40 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.50 | 1.12 | 1.30 | 1.21 | 1.20 | +0.40 | +50.00% | 0.05 | 33 | 60 | 1.35 | 0.37 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 0.68 | 1.18 | 0.93 | 1.05 | +0.33 | +45.84% | 0.04 | 79 | 510 | 1.25 | 0.34 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 26.50 | 0.82 | 1.13 | 0.98 | 0.95 | +0.23 | +31.95% | 0.04 | 36 | 75 | 1.36 | 0.31 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 0.62 | 0.96 | 0.79 | 0.88 | +0.22 | +33.34% | 0.03 | 210 | 334 | 1.31 | 0.29 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 0.82 | 0.90 | 0.86 | 0.81 | +0.24 | +42.11% | 0.03 | 75 | 112 | 1.44 | 0.26 | 0.06 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 28.00 | 0.75 | 0.85 | 0.80 | 0.72 | +0.17 | +30.91% | 0.03 | 146 | 87 | 1.46 | 0.24 | 0.06 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 28.50 | 0.68 | 0.75 | 0.72 | 0.66 | +0.15 | +29.42% | 0.03 | 53 | 51 | 1.46 | 0.22 | 0.05 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 29.00 | 0.62 | 0.65 | 0.64 | 0.66 | +0.21 | +46.67% | 0.02 | 92 | 51 | 1.46 | 0.20 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 29.50 | 0.57 | 0.62 | 0.60 | 0.56 | +0.13 | +30.24% | 0.02 | 195 | 7 | 1.49 | 0.19 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.09 | +21.96% | 0.02 | 176 | 5,776 | 1.47 | 0.17 | 0.04 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 31.00 | 0.29 | 0.48 | 0.39 | 0.42 | -0.07 | -14.29% | 0.01 | 38 | 5 | 1.45 | 0.15 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 32.00 | 0.27 | 0.40 | 0.34 | 0.32 | +0.07 | +28.00% | 0.01 | 66 | 105 | 1.49 | 0.13 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 33.00 | 0.16 | 0.62 | 0.39 | 0.16 | -0.31 | -65.96% | 0.01 | 109 | 47 | 1.62 | 0.10 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 35.00 | 0.03 | 0.29 | 0.16 | 0.23 | +0.02 | +9.53% | 0.00 | 1,504 | 908 | 1.42 | 0.09 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.24 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.04 | -22.23% | 0.01 | 1 | 13 | 2.13 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.29 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.03 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.07 | -0.15 | -68.19% | 0.01 | 8 | 39 | 1.82 | -0.02 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.33 | 0.17 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.86 | -0.03 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.44 | 0.22 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.90 | -0.04 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 16.50 | 0.06 | 0.20 | 0.13 | 0.11 | -0.25 | -69.45% | 0.01 | 11 | 61 | 1.26 | -0.06 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 17.00 | 0.01 | 0.24 | 0.13 | 0.20 | -0.41 | -67.22% | 0.01 | 9 | 88 | 1.07 | -0.07 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 17.50 | 0.20 | 0.38 | 0.29 | 0.24 | -0.45 | -65.22% | 0.02 | 91 | 36 | 1.35 | -0.09 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 18.00 | 0.24 | 0.33 | 0.29 | 0.28 | -0.36 | -56.25% | 0.02 | 15 | 209 | 1.24 | -0.12 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 18.50 | 0.32 | 0.67 | 0.50 | 0.43 | -0.37 | -46.25% | 0.03 | 15 | 68 | 1.37 | -0.14 | 0.04 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 19.00 | 0.45 | 0.69 | 0.57 | 0.53 | -0.40 | -43.02% | 0.03 | 23 | 281 | 1.34 | -0.17 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 19.50 | 0.53 | 0.78 | 0.66 | 0.68 | -0.48 | -41.38% | 0.03 | 25 | 59 | 1.30 | -0.20 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 0.72 | 0.81 | 0.77 | 0.74 | -0.64 | -46.38% | 0.04 | 412 | 685 | 1.26 | -0.23 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 20.50 | 0.87 | 1.07 | 0.97 | 1.00 | -0.69 | -40.83% | 0.05 | 53 | 256 | 1.30 | -0.27 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 21.00 | 1.06 | 1.25 | 1.16 | 1.20 | -0.70 | -36.85% | 0.06 | 12 | 1,368 | 1.30 | -0.31 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 21.50 | 1.27 | 1.43 | 1.35 | 1.35 | -0.93 | -40.79% | 0.06 | 4 | 168 | 1.30 | -0.34 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 22.00 | 1.50 | 1.74 | 1.62 | 1.67 | -0.94 | -36.02% | 0.07 | 34 | 201 | 1.33 | -0.38 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 22.50 | 1.75 | 1.99 | 1.87 | 2.19 | -0.75 | -25.51% | 0.08 | 28 | 89 | 1.33 | -0.42 | 0.08 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 23.00 | 1.97 | 2.31 | 2.14 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 230 | 1.33 | -0.46 | 0.08 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 23.50 | 2.23 | 2.56 | 2.40 | 3.17 | +0.77 | +32.09% | 0.10 | 2 | 53 | 1.32 | -0.50 | 0.08 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 24.00 | 2.62 | 2.88 | 2.75 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 82 | 1.35 | -0.53 | 0.08 | -0.10 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 24.50 | 2.55 | 3.40 | 2.98 | 4.47 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.29 | -0.57 | 0.07 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 3.20 | 3.60 | 3.40 | 3.50 | -2.03 | -36.71% | 0.14 | 4 | 22 | 1.35 | -0.60 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.50 | 3.25 | 4.15 | 3.70 | 4.96 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.31 | -0.63 | 0.07 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 3.95 | 4.30 | 4.13 | 5.37 | 0.00 | 0.00% | 0.16 | 0 | 65 | 1.35 | -0.66 | 0.07 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 26.50 | 3.80 | 5.30 | 4.55 | 6.06 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.33 | -0.69 | 0.07 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 4.25 | 5.30 | 4.78 | 5.30 | -1.20 | -18.47% | 0.18 | 34 | 19 | 1.11 | -0.71 | 0.06 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.50 | 5.20 | 5.95 | 5.58 | 5.60 | -0.65 | -10.40% | 0.20 | 45 | 15 | 1.56 | -0.74 | 0.06 | -0.08 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 28.00 | 5.55 | 6.45 | 6.00 | 7.38 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.57 | -0.76 | 0.06 | -0.08 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 28.50 | 5.10 | 8.30 | 6.70 | % | 0.24 | 0 | 0 | 2.89 | -0.78 | 0.05 | -0.08 | 7/27/2026 4:00:04 PM EST | |||
| 29.00 | 6.40 | 7.75 | 7.08 | 8.19 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.74 | -0.80 | 0.05 | -0.07 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 29.50 | 6.10 | 8.15 | 7.13 | % | 0.24 | 0 | 0 | 2.24 | -0.81 | 0.05 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 30.00 | 6.45 | 8.90 | 7.68 | 10.30 | 0.00 | 0.00% | 0.26 | 0 | 507 | 2.49 | -0.83 | 0.04 | -0.07 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 31.00 | 7.40 | 10.25 | 8.83 | % | 0.28 | 0 | 0 | 2.86 | -0.85 | 0.04 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 32.00 | 8.35 | 10.75 | 9.55 | % | 0.30 | 0 | 0 | 2.64 | -0.87 | 0.03 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 33.00 | 9.30 | 11.65 | 10.48 | % | 0.32 | 0 | 0 | 2.69 | -0.90 | 0.03 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 35.00 | 11.80 | 13.60 | 12.70 | 11.64 | 0.00 | 0.00% | 0.36 | 0 | 29 | 2.87 | -0.91 | 0.02 | -0.05 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |