Options Chain for FIGMA INC CLASS A COM STK (FIG) - $21.34 as of 9/25/2026 10:45:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.35 | 8.05 | 7.20 | 7.36 | % | 0.51 | 2 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:55 AM EST | |
| 15.00 | 5.25 | 8.25 | 6.75 | 7.40 | 0.00 | 0.00% | 0.45 | 0 | 4 | 4.53 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:58:55 AM EST |
| 16.00 | 4.50 | 6.10 | 5.30 | 10.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 11:58:55 AM EST |
| 17.00 | 4.00 | 4.90 | 4.45 | % | 0.26 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 17.50 | 3.55 | 4.30 | 3.93 | 4.02 | 0.00 | 0.00% | 0.22 | 0 | 93 | 1.75 | 0.99 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 18.00 | 3.10 | 3.45 | 3.28 | 3.32 | -0.17 | -4.88% | 0.18 | 293 | 294 | 1.11 | 0.97 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 18.50 | 2.62 | 2.94 | 2.78 | 2.79 | -0.14 | -4.78% | 0.15 | 3 | 91 | 0.97 | 0.94 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 19.00 | 2.17 | 2.44 | 2.31 | 2.30 | -0.20 | -8.00% | 0.12 | 296 | 294 | 0.85 | 0.90 | 0.09 | -0.03 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 19.50 | 1.69 | 2.12 | 1.91 | 2.27 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.91 | 0.84 | 0.13 | -0.03 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 20.00 | 1.41 | 1.57 | 1.49 | 1.45 | -0.26 | -15.21% | 0.07 | 87 | 117 | 0.58 | 0.77 | 0.16 | -0.04 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 20.50 | 1.04 | 1.38 | 1.21 | 1.12 | -0.26 | -18.85% | 0.06 | 2 | 53 | 0.66 | 0.68 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 21.00 | 0.83 | 0.93 | 0.88 | 0.84 | -0.24 | -22.23% | 0.04 | 2 | 182 | 0.61 | 0.57 | 0.21 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 21.50 | 0.60 | 0.64 | 0.62 | 0.64 | -0.15 | -18.99% | 0.03 | 854 | 906 | 0.62 | 0.47 | 0.21 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 22.00 | 0.41 | 0.48 | 0.45 | 0.44 | -0.14 | -24.14% | 0.02 | 167 | 297 | 0.63 | 0.37 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 22.50 | 0.30 | 0.35 | 0.33 | 0.31 | -0.16 | -34.05% | 0.01 | 186 | 366 | 0.63 | 0.28 | 0.17 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 23.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.10 | -31.25% | 0.01 | 755 | 743 | 0.66 | 0.21 | 0.15 | -0.04 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 23.50 | 0.12 | 0.17 | 0.15 | 0.14 | -0.11 | -44.00% | 0.01 | 9 | 134 | 0.66 | 0.15 | 0.12 | -0.03 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 24.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 19 | 453 | 0.69 | 0.11 | 0.09 | -0.03 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 24.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 91 | 259 | 0.77 | 0.08 | 0.07 | -0.02 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 25.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 413 | 1,724 | 0.72 | 0.06 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 25.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 12 | 107 | 0.69 | 0.04 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 1,250 | 0.78 | 0.03 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 26.50 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.36 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 11:58:55 AM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 18 | 523 | 0.82 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 27.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 259 | 0.88 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.16 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 28.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:55 AM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:55 AM EST |
| 29.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:55 AM EST |
| 30.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 31.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:55 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:55 AM EST |
| 33.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.19 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:58:55 AM EST |
| 34.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:55 AM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:55 AM EST |
| 36.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:58:55 AM EST |
| 38.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:58:55 AM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 40.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 11:58:55 AM EST |
| 41.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 42.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 44.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 45.00 | 0.00 | 0.27 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 11:58:55 AM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.27 | +0.22 | +440.00% | 0.00 | 1 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 15.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:58:55 AM EST |
| 16.00 | 0.00 | 0.27 | 0.14 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 11:58:55 AM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 11:58:55 AM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.27 | -0.01 | 0.02 | -0.01 | 9/22/2026 | 9/25/2026 11:58:55 AM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 209 | 0.64 | -0.03 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 18.50 | 0.04 | 0.06 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.69 | -0.06 | 0.06 | -0.02 | 9/23/2026 | 9/25/2026 11:58:55 AM EST |
| 19.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 108 | 152 | 0.64 | -0.10 | 0.09 | -0.03 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 19.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 28 | 317 | 0.63 | -0.16 | 0.13 | -0.03 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 20.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.03 | -10.72% | 0.01 | 56 | 2,286 | 0.62 | -0.23 | 0.16 | -0.04 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 20.50 | 0.37 | 0.44 | 0.41 | 0.42 | -0.01 | -2.33% | 0.02 | 26 | 715 | 0.63 | -0.32 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 21.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.07 | -10.45% | 0.03 | 51 | 486 | 0.63 | -0.43 | 0.21 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 21.50 | 0.83 | 0.95 | 0.89 | 0.85 | -0.08 | -8.61% | 0.04 | 53 | 358 | 0.64 | -0.53 | 0.21 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 22.00 | 1.14 | 1.33 | 1.24 | 1.18 | +0.01 | +0.86% | 0.06 | 136 | 550 | 0.64 | -0.63 | 0.20 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 22.50 | 1.50 | 1.74 | 1.62 | 1.56 | +0.18 | +13.05% | 0.07 | 102 | 414 | 1.04 | -0.72 | 0.17 | -0.05 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 23.00 | 1.89 | 2.02 | 1.96 | 1.96 | +0.01 | +0.52% | 0.09 | 145 | 147 | 0.67 | -0.79 | 0.15 | -0.04 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 23.50 | 2.32 | 2.52 | 2.42 | 2.29 | +0.04 | +1.78% | 0.10 | 1 | 96 | 0.65 | -0.85 | 0.12 | -0.03 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 24.00 | 2.33 | 3.00 | 2.67 | 2.60 | -0.13 | -4.77% | 0.11 | 4 | 406 | 0.87 | -0.89 | 0.09 | -0.03 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 24.50 | 2.30 | 3.45 | 2.88 | 3.13 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.96 | -0.92 | 0.07 | -0.02 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 25.00 | 3.70 | 3.95 | 3.83 | 3.82 | +0.20 | +5.53% | 0.15 | 3 | 80 | 1.05 | -0.94 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 11:58:55 AM EST |
| 25.50 | 3.95 | 4.45 | 4.20 | 4.36 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.13 | -0.96 | 0.04 | -0.01 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 26.00 | 3.50 | 5.75 | 4.63 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 103 | 2.08 | -0.97 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 26.50 | 4.45 | 5.50 | 4.98 | 5.31 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.29 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 27.00 | 4.80 | 6.15 | 5.48 | 4.45 | 0.00 | 0.00% | 0.20 | 0 | 40 | 1.59 | -0.99 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 11:58:55 AM EST |
| 27.50 | 5.40 | 6.50 | 5.95 | 5.22 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.43 | -0.99 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 11:58:55 AM EST |
| 28.00 | 5.75 | 7.45 | 6.60 | 6.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 28.50 | 6.25 | 8.45 | 7.35 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:58:55 AM EST |
| 29.00 | 6.95 | 8.45 | 7.70 | 6.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:58:55 AM EST |
| 29.50 | 6.70 | 9.45 | 8.08 | 5.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:58:55 AM EST |
| 30.00 | 7.90 | 8.90 | 8.40 | 7.53 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:58:55 AM EST |
| 30.50 | 7.90 | 10.45 | 9.18 | % | 0.30 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 31.00 | 8.40 | 10.95 | 9.68 | 9.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 32.00 | 9.40 | 11.45 | 10.43 | 10.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:55 AM EST |
| 33.00 | 10.35 | 13.45 | 11.90 | % | 0.36 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 34.00 | 11.20 | 14.50 | 12.85 | 11.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:58:55 AM EST |
| 35.00 | 12.20 | 15.50 | 13.85 | 12.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:58:55 AM EST |
| 36.00 | 13.40 | 15.95 | 14.68 | % | 0.41 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 37.00 | 14.50 | 16.90 | 15.70 | % | 0.42 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 38.00 | 15.40 | 17.95 | 16.68 | % | 0.44 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 39.00 | 16.40 | 18.95 | 17.68 | % | 0.45 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 40.00 | 17.20 | 20.50 | 18.85 | % | 0.47 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 41.00 | 18.20 | 21.50 | 19.85 | % | 0.48 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 42.00 | 19.40 | 21.95 | 20.68 | 20.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:55 AM EST |
| 43.00 | 20.20 | 23.50 | 21.85 | % | 0.51 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 44.00 | 21.40 | 23.95 | 22.68 | % | 0.52 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 45.00 | 22.40 | 24.95 | 23.68 | % | 0.53 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST | |||
| 46.00 | 23.40 | 25.95 | 24.68 | % | 0.54 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:58:55 AM EST |