Options Chain for FIGMA INC CLASS A COM STK (FIG) - $20.30 as of 5/8/2026 7:30:37 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 | 17.00 | 19.50 | 18.25 | 16.84 | 0.00 | 0.00% | 7.30 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 5.00 | 14.60 | 17.00 | 15.80 | 14.34 | 0.00 | 0.00% | 3.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 7.50 | 12.00 | 14.55 | 13.28 | 11.45 | 0.00 | 0.00% | 1.77 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:00 PM EST |
| 10.00 | 9.50 | 11.90 | 10.70 | 10.35 | +1.00 | +10.70% | 1.07 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 12.00 | 7.95 | 9.50 | 8.73 | 8.36 | +3.21 | +62.33% | 0.73 | 2 | 30 | 4.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 12.50 | 7.00 | 9.50 | 8.25 | 8.13 | 0.00 | 0.00% | 0.66 | 0 | 6 | 0.00 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 13.00 | 7.00 | 8.10 | 7.55 | 7.70 | 0.00 | 0.00% | 0.58 | 0 | 41 | 0.00 | 0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 14.00 | 6.30 | 7.20 | 6.75 | 6.77 | +1.34 | +24.68% | 0.48 | 1 | 324 | 0.00 | 0.98 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.00 | 5.65 | 6.25 | 5.95 | 5.90 | -0.45 | -7.09% | 0.40 | 1 | 143 | 0.00 | 0.95 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.50 | 4.15 | 6.65 | 5.40 | 5.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.51 | 0.94 | 0.03 | -0.05 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 16.00 | 4.10 | 5.75 | 4.93 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 18 | 2.78 | 0.92 | 0.04 | -0.06 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 16.50 | 4.20 | 4.80 | 4.50 | 4.20 | +0.89 | +26.89% | 0.27 | 5 | 40 | 2.00 | 0.89 | 0.04 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 17.00 | 3.90 | 4.25 | 4.08 | 4.08 | +0.22 | +5.70% | 0.24 | 24 | 2,515 | 1.44 | 0.86 | 0.05 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 17.50 | 3.45 | 3.90 | 3.68 | 3.50 | -0.14 | -3.85% | 0.21 | 6 | 3,205 | 1.43 | 0.83 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 18.00 | 3.00 | 3.55 | 3.28 | 3.35 | +0.10 | +3.08% | 0.18 | 66 | 3,183 | 1.40 | 0.79 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 18.50 | 2.73 | 3.05 | 2.89 | 2.90 | +0.01 | +0.35% | 0.16 | 5 | 106 | 1.38 | 0.75 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 19.00 | 2.51 | 2.75 | 2.63 | 2.60 | +0.05 | +1.97% | 0.14 | 279 | 722 | 1.46 | 0.71 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 19.50 | 2.15 | 2.40 | 2.28 | 2.36 | +0.06 | +2.61% | 0.12 | 84 | 3,682 | 1.41 | 0.66 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 20.00 | 1.97 | 2.04 | 2.01 | 2.00 | -0.04 | -1.97% | 0.10 | 813 | 12,818 | 1.42 | 0.61 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 20.50 | 1.71 | 1.89 | 1.80 | 1.75 | -0.05 | -2.78% | 0.09 | 395 | 396 | 1.46 | 0.57 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 21.00 | 1.50 | 1.67 | 1.59 | 1.50 | -0.10 | -6.25% | 0.08 | 953 | 3,327 | 1.48 | 0.52 | 0.10 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 21.50 | 1.31 | 1.44 | 1.38 | 1.38 | +0.08 | +6.16% | 0.06 | 1,984 | 581 | 1.47 | 0.47 | 0.10 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 22.00 | 1.16 | 1.20 | 1.18 | 1.17 | +0.01 | +0.87% | 0.05 | 423 | 940 | 1.49 | 0.43 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 22.50 | 0.98 | 1.03 | 1.01 | 1.00 | +0.01 | +1.01% | 0.04 | 257 | 4,169 | 1.46 | 0.39 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 23.00 | 0.82 | 0.92 | 0.87 | 0.87 | 0.00 | 0.00% | 0.04 | 1,017 | 640 | 1.47 | 0.35 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 23.50 | 0.71 | 0.80 | 0.76 | 0.74 | -0.07 | -8.65% | 0.03 | 115 | 162 | 1.48 | 0.31 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 24.00 | 0.61 | 0.66 | 0.64 | 0.64 | -0.07 | -9.86% | 0.03 | 554 | 362 | 1.47 | 0.28 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 24.50 | 0.51 | 0.56 | 0.54 | 0.61 | +0.07 | +12.97% | 0.02 | 72 | 188 | 1.46 | 0.25 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 0.43 | 0.48 | 0.46 | 0.45 | 0.00 | 0.00% | 0.02 | 590 | 5,496 | 1.48 | 0.22 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 25.50 | 0.19 | 0.44 | 0.32 | 0.40 | -0.06 | -13.05% | 0.01 | 58 | 54 | 1.36 | 0.19 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 26.00 | 0.09 | 0.38 | 0.24 | 0.33 | -0.02 | -5.72% | 0.01 | 49 | 152 | 1.30 | 0.17 | 0.06 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 26.50 | 0.25 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 10 | 92 | 1.48 | 0.15 | 0.05 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 27.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.05 | -19.24% | 0.01 | 28 | 97 | 1.47 | 0.13 | 0.05 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 28.00 | 0.01 | 0.18 | 0.10 | 0.17 | -0.03 | -15.00% | 0.00 | 185 | 170 | 1.22 | 0.10 | 0.04 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 29.00 | 0.11 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 40 | 69 | 1.71 | 0.07 | 0.03 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 30.00 | 0.08 | 0.15 | 0.12 | 0.08 | -0.03 | -27.28% | 0.00 | 685 | 2,168 | 1.52 | 0.05 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 31.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 53 | 1.55 | 0.04 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 536 | 822 | 1.61 | 0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 109 | 589 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 253 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.69 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 145 | 1.63 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 14.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 51 | 665 | 1.57 | -0.02 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.00 | 0.06 | 0.14 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 68 | 5,416 | 1.52 | -0.05 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 15.50 | 0.10 | 0.16 | 0.13 | 0.14 | -0.07 | -33.34% | 0.01 | 23 | 504 | 1.49 | -0.06 | 0.03 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 16.00 | 0.15 | 0.24 | 0.20 | 0.17 | -0.14 | -45.17% | 0.01 | 294 | 976 | 1.51 | -0.08 | 0.04 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 16.50 | 0.05 | 0.29 | 0.17 | 0.30 | -0.05 | -14.29% | 0.01 | 148 | 352 | 1.28 | -0.11 | 0.04 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 17.00 | 0.30 | 0.36 | 0.33 | 0.36 | -0.07 | -16.28% | 0.02 | 175 | 1,410 | 1.48 | -0.14 | 0.05 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 17.50 | 0.39 | 0.47 | 0.43 | 0.42 | -0.14 | -25.00% | 0.02 | 1,237 | 17,027 | 1.47 | -0.17 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 18.00 | 0.53 | 0.61 | 0.57 | 0.57 | -0.13 | -18.58% | 0.03 | 694 | 2,190 | 1.49 | -0.21 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 18.50 | 0.63 | 0.79 | 0.71 | 0.70 | -0.10 | -12.50% | 0.04 | 25 | 264 | 1.48 | -0.25 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 19.00 | 0.81 | 0.94 | 0.88 | 0.86 | -0.15 | -14.86% | 0.05 | 371 | 1,207 | 1.47 | -0.29 | 0.08 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 19.50 | 1.07 | 1.15 | 1.11 | 1.08 | -0.18 | -14.29% | 0.06 | 100 | 190 | 1.51 | -0.34 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 20.00 | 1.28 | 1.36 | 1.32 | 1.30 | -0.34 | -20.74% | 0.07 | 180 | 2,142 | 1.50 | -0.39 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 20.50 | 1.35 | 1.67 | 1.51 | 1.65 | -0.15 | -8.34% | 0.07 | 8 | 100 | 1.45 | -0.43 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 21.00 | 1.68 | 1.93 | 1.81 | 1.88 | -0.05 | -2.60% | 0.09 | 11 | 42 | 1.47 | -0.48 | 0.10 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 21.50 | 1.97 | 2.22 | 2.10 | 2.13 | -0.03 | -1.39% | 0.10 | 21 | 23 | 1.47 | -0.53 | 0.10 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 22.00 | 2.26 | 2.71 | 2.49 | 2.50 | -0.99 | -28.37% | 0.11 | 20 | 42 | 1.53 | -0.57 | 0.09 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 22.50 | 2.57 | 2.88 | 2.73 | 2.72 | -0.36 | -11.69% | 0.12 | 24 | 381 | 1.45 | -0.61 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 23.00 | 2.89 | 3.30 | 3.10 | 3.24 | +0.17 | +5.54% | 0.13 | 10 | 105 | 1.46 | -0.65 | 0.09 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 23.50 | 2.95 | 4.10 | 3.53 | 3.77 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.44 | -0.69 | 0.08 | -0.11 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 24.00 | 3.75 | 4.10 | 3.93 | 5.15 | 0.00 | 0.00% | 0.16 | 0 | 52 | 1.53 | -0.72 | 0.08 | -0.11 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 24.50 | 3.10 | 5.45 | 4.28 | 4.99 | -0.78 | -13.52% | 0.17 | 1 | 2 | 2.62 | -0.75 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 25.00 | 4.60 | 5.00 | 4.80 | 4.68 | -1.27 | -21.35% | 0.19 | 4 | 112 | 2.31 | -0.78 | 0.07 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 25.50 | 4.80 | 5.60 | 5.20 | 5.84 | -0.68 | -10.43% | 0.20 | 1 | 1 | 2.01 | -0.81 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 26.00 | 5.25 | 5.80 | 5.53 | 5.73 | +0.33 | +6.12% | 0.21 | 98 | 1 | 1.76 | -0.83 | 0.06 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 26.50 | 5.80 | 6.80 | 6.30 | 6.13 | +0.08 | +1.33% | 0.24 | 192 | 1 | 2.42 | -0.85 | 0.05 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 27.00 | 5.40 | 7.00 | 6.20 | 6.09 | -2.11 | -25.74% | 0.23 | 1 | 25 | 2.19 | -0.87 | 0.05 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 28.00 | 6.95 | 8.00 | 7.48 | % | 0.27 | 0 | 0 | 2.35 | -0.90 | 0.04 | -0.06 | 5/8/2026 4:00:00 PM EST | |||
| 29.00 | 7.65 | 9.60 | 8.63 | % | 0.30 | 0 | 0 | 3.18 | -0.93 | 0.03 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 30.00 | 9.05 | 10.60 | 9.83 | 10.79 | 0.00 | 0.00% | 0.33 | 0 | 79 | 3.35 | -0.95 | 0.02 | -0.03 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 31.00 | 9.75 | 11.55 | 10.65 | 12.04 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.45 | -0.96 | 0.02 | -0.03 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 35.00 | 13.80 | 15.50 | 14.65 | 14.02 | 0.00 | 0.00% | 0.42 | 0 | 29 | 3.94 | -0.99 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 40.00 | 18.00 | 20.50 | 19.25 | 23.26 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |