Options Chain for FIGMA INC CLASS A COM STK (FIG) - $20.24 as of 5/15/2026 10:55:01 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 | 19.20 | 23.25 | 21.23 | 16.45 | 0.00 | 0.00% | 8.49 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:45 PM EST |
| 5.00 | 16.75 | 20.80 | 18.78 | % | 3.76 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 7.50 | 14.35 | 18.40 | 16.38 | 12.70 | 0.00 | 0.00% | 2.18 | 0 | 3 | 1.48 | 0.98 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:45 PM EST |
| 10.00 | 12.05 | 14.35 | 13.20 | 10.72 | 0.00 | 0.00% | 1.32 | 0 | 8 | 1.40 | 0.94 | 0.01 | -0.01 | 5/11/2026 | 5/14/2026 3:59:45 PM EST |
| 12.50 | 9.85 | 12.80 | 11.33 | 8.35 | 0.00 | 0.00% | 0.91 | 0 | 21 | 1.10 | 0.88 | 0.02 | -0.01 | 5/12/2026 | 5/14/2026 3:59:45 PM EST |
| 15.00 | 8.90 | 10.20 | 9.55 | 9.10 | +1.80 | +24.66% | 0.64 | 11 | 128 | 1.11 | 0.80 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 17.50 | 8.10 | 8.30 | 8.20 | 8.10 | +2.20 | +37.29% | 0.47 | 77 | 410 | 0.94 | 0.72 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.00 | 6.55 | 6.95 | 6.75 | 6.90 | +2.15 | +45.27% | 0.34 | 202 | 1,013 | 0.92 | 0.64 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.50 | 5.40 | 5.75 | 5.58 | 4.90 | +1.10 | +28.95% | 0.25 | 25 | 231 | 0.96 | 0.56 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.00 | 4.30 | 4.60 | 4.45 | 4.50 | +1.40 | +45.17% | 0.18 | 116 | 3,036 | 0.93 | 0.48 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 30.00 | 2.90 | 3.00 | 2.95 | 3.00 | +0.95 | +46.35% | 0.10 | 568 | 860 | 0.95 | 0.36 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 35.00 | 1.95 | 2.11 | 2.03 | 2.00 | +0.55 | +37.94% | 0.06 | 117 | 873 | 1.01 | 0.26 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 40.00 | 1.35 | 1.39 | 1.37 | 1.36 | +0.40 | +41.67% | 0.03 | 138 | 629 | 0.98 | 0.20 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/14/2026 3:59:45 PM EST |
| 7.50 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.62 | -0.02 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:45 PM EST |
| 10.00 | 0.01 | 0.40 | 0.21 | 0.21 | -0.25 | -54.35% | 0.02 | 11 | 161 | 1.01 | -0.06 | 0.01 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 12.50 | 0.50 | 0.83 | 0.67 | 0.94 | 0.00 | 0.00% | 0.05 | 0 | 834 | 1.04 | -0.12 | 0.02 | -0.01 | 5/14/2026 | 5/14/2026 3:59:45 PM EST |
| 15.00 | 1.00 | 1.26 | 1.13 | 1.02 | -0.76 | -42.70% | 0.08 | 57 | 2,234 | 1.02 | -0.20 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 17.50 | 1.69 | 1.92 | 1.81 | 1.88 | -1.04 | -35.62% | 0.10 | 29 | 7,463 | 1.02 | -0.28 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 20.00 | 2.66 | 2.90 | 2.78 | 2.68 | -1.47 | -35.43% | 0.14 | 198 | 481 | 0.99 | -0.36 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 22.50 | 3.90 | 4.15 | 4.03 | 4.50 | -1.20 | -21.06% | 0.18 | 1 | 115 | 1.00 | -0.44 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 25.00 | 4.95 | 5.50 | 5.23 | 6.48 | -1.12 | -14.74% | 0.21 | 3 | 710 | 1.06 | -0.52 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 30.00 | 8.65 | 9.05 | 8.85 | 11.83 | 0.00 | 0.00% | 0.29 | 0 | 208 | 0.99 | -0.64 | 0.03 | -0.02 | 5/12/2026 | 5/14/2026 3:59:45 PM EST |
| 35.00 | 12.65 | 14.95 | 13.80 | 14.19 | -2.57 | -15.34% | 0.39 | 2 | 328 | 0.95 | -0.74 | 0.03 | -0.02 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |
| 40.00 | 16.95 | 19.30 | 18.13 | 18.83 | -2.59 | -12.10% | 0.45 | 10 | 559 | 0.97 | -0.80 | 0.02 | -0.01 | 5/15/2026 | 5/14/2026 3:59:45 PM EST |