Options Chain for FIGMA INC CLASS A COM STK (FIG) - $21.12 as of 7/27/2026 2:00:10 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 | 18.30 | 22.40 | 20.35 | 18.10 | 0.00 | 0.00% | 8.14 | 0 | 14 | 9.29 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 2:58:50 PM EST |
| 5.00 | 15.85 | 19.75 | 17.80 | 13.06 | 0.00 | 0.00% | 3.56 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 2:58:50 PM EST |
| 7.50 | 13.35 | 17.30 | 15.33 | 13.15 | 0.00 | 0.00% | 2.04 | 0 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 2:58:50 PM EST |
| 10.00 | 11.65 | 13.70 | 12.68 | 11.95 | 0.00 | 0.00% | 1.27 | 0 | 65 | 1.99 | 0.98 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 2:58:50 PM EST |
| 12.50 | 9.55 | 10.85 | 10.20 | 9.58 | 0.00 | 0.00% | 0.82 | 0 | 45 | 1.26 | 0.95 | 0.01 | -0.01 | 7/10/2026 | 7/27/2026 2:58:50 PM EST |
| 15.00 | 8.00 | 8.65 | 8.33 | 6.84 | 0.00 | 0.00% | 0.56 | 0 | 345 | 0.85 | 0.90 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 2:58:50 PM EST |
| 17.50 | 5.90 | 6.65 | 6.28 | 6.20 | +1.05 | +20.39% | 0.36 | 24 | 844 | 0.88 | 0.82 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 20.00 | 4.70 | 4.95 | 4.83 | 4.80 | +1.10 | +29.73% | 0.24 | 97 | 7,368 | 0.97 | 0.71 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 22.50 | 3.50 | 3.75 | 3.63 | 3.60 | +0.82 | +29.50% | 0.16 | 92 | 1,882 | 0.99 | 0.60 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 25.00 | 2.60 | 2.68 | 2.64 | 2.65 | +0.62 | +30.55% | 0.11 | 1,174 | 12,144 | 0.99 | 0.49 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 30.00 | 1.41 | 1.48 | 1.45 | 1.38 | +0.29 | +26.61% | 0.05 | 164 | 10,660 | 1.02 | 0.31 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 35.00 | 0.79 | 0.85 | 0.82 | 0.82 | +0.18 | +28.13% | 0.02 | 49 | 3,716 | 1.04 | 0.19 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 40.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.13 | +37.15% | 0.01 | 25 | 4,562 | 1.06 | 0.12 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 2:58:50 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 2:58:50 PM EST |
| 5.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 273 | 2.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/27/2026 2:58:50 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 2:58:50 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 177 | 1.18 | -0.02 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 12.50 | 0.14 | 0.28 | 0.21 | 0.21 | -0.06 | -22.23% | 0.02 | 4 | 1,084 | 1.07 | -0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 15.00 | 0.41 | 0.51 | 0.46 | 0.49 | -0.16 | -24.62% | 0.03 | 103 | 2,654 | 1.00 | -0.10 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 17.50 | 0.97 | 1.04 | 1.01 | 1.00 | -0.35 | -25.93% | 0.06 | 99 | 8,306 | 0.97 | -0.18 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 20.00 | 1.87 | 1.92 | 1.90 | 1.90 | -0.51 | -21.17% | 0.10 | 29 | 7,116 | 0.97 | -0.29 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 22.50 | 3.05 | 3.15 | 3.10 | 3.15 | -1.37 | -30.31% | 0.14 | 5 | 350 | 0.97 | -0.40 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 25.00 | 4.60 | 4.75 | 4.68 | 4.79 | -0.89 | -15.67% | 0.19 | 24 | 2,622 | 0.98 | -0.51 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 30.00 | 8.30 | 8.80 | 8.55 | 8.63 | -2.06 | -19.27% | 0.29 | 5 | 526 | 1.05 | -0.69 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 35.00 | 12.70 | 13.10 | 12.90 | 12.85 | -0.85 | -6.21% | 0.37 | 7 | 930 | 1.10 | -0.81 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 2:58:50 PM EST |
| 40.00 | 17.25 | 18.75 | 18.00 | 19.05 | 0.00 | 0.00% | 0.45 | 0 | 211 | 1.27 | -0.88 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 2:58:50 PM EST |