Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FIG
Figma, Inc.
stock NYSE

At Close
Aug 7, 2026 3:59:59 PM EDT
23.30USD-2.816%(-0.67)31,623,417
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 7, 2026 8:33:36 AM EDT
23.62USD-1.460%(-0.35)20
After-hours
Aug 7, 2026 4:59:30 PM EDT
23.28USD-0.064%(-0.02)1,542,768
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,47667,17610,34520,120


FIG Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

FIG Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

FIG Aug 7, 2026 Exp. - Max Pain @ $24.00

Puts
Calls


FIG Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.01-96.55%5,5428,17508-06FIG260807C00035000
34.50 C0.340%16513808-05FIG260807C00034500
34.00 C0.02-95.00%799908-06FIG260807C00034000
33.50 C0.01-98.36%1517908-06FIG260807C00033500
33.00 C0.01-98.28%4,6879,23508-06FIG260807C00033000
32.50 C0.02-96.92%613,81108-06FIG260807C00032500
32.00 C0.02-97.30%3908,12308-06FIG260807C00032000
31.50 C0.07-91.95%1026408-06FIG260807C00031500
31.00 C0.04-96.77%1361,24708-06FIG260807C00031000
30.50 C0.02-98.37%661,23908-06FIG260807C00030500
30.00 C0.02-98.45%8488,19508-06FIG260807C00030000
29.50 C0.03-97.96%16664908-06FIG260807C00029500
29.00 C0.01-99.40%5402,02908-06FIG260807C00029000
28.50 C0.03-98.38%4952,33708-06FIG260807C00028500
28.00 C0.01-99.51%9955,17608-06FIG260807C00028000
27.50 C0.03-98.74%4361,74908-06FIG260807C00027500
27.00 C0.06-97.67%9322,53908-06FIG260807C00027000
26.50 C0.04-98.67%24731408-06FIG260807C00026500
26.00 C0.05-98.54%3,1122,15508-06FIG260807C00026000
25.50 C0.14-96.06%48649808-06FIG260807C00025500
25.00 C0.17-95.81%3,4893,52908-06FIG260807C00025000
24.50 C0.28-94.00%1,2411,29708-06FIG260807C00024500
24.00 C0.58-87.74%1,7951,29208-06FIG260807C00024000
23.50 C0.77-83.58%5,0762,90708-06FIG260807C00023500
23.00 C1.15-78.22%1,6122,17408-06FIG260807C00023000
22.50 C1.25-77.48%4378508-06FIG260807C00022500
22.00 C1.79-71.94%16140008-06FIG260807C00022000
21.50 C2.97-51.79%809208-06FIG260807C00021500
21.00 C2.64-60.89%10223008-06FIG260807C00021000
20.50 C3.26-49.54%2115308-06FIG260807C00020500
20.00 C3.66-53.96%1431,12708-06FIG260807C00020000
19.50 C4.12-48.76%312208-06FIG260807C00019500
19.00 C5.15-38.54%710508-06FIG260807C00019000
18.50 C4.40-51.70%24208-06FIG260807C00018500
18.00 C6.05-36.45%25308-06FIG260807C00018000
17.50 C6.00-41.75%12408-06FIG260807C00017500
17.00 C6.52-37.13%21208-06FIG260807C00017000
16.50 C6.91-37.41%2708-06FIG260807C00016500
16.00 C7.43-36.55%21508-06FIG260807C00016000
15.50 C7.91-35.06%5908-06FIG260807C00015500
15.00 C9.12-27.73%101508-06FIG260807C00015000
14.50 C9.52-27.27%51008-06FIG260807C00014500
14.00 C9.40-28.35%2808-06FIG260807C00014000
13.50 C9.82-27.79%1608-06FIG260807C00013500
13.00 C11.25-25.25%82208-06FIG260807C00013000
12.00 C12.26-23.38%253808-06FIG260807C00012000
11.00 C13.18-22.33%202708-06FIG260807C00011000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P10.70+6.47%151108-06FIG260807P00035000
34.50 P10.220%14108-06FIG260807P00034500
34.00 P10.190%6208-06FIG260807P00034000
33.50 P10.050%5208-06FIG260807P00033500
33.00 P8.980%6508-06FIG260807P00033000
32.50 P8.48+58.21%4508-06FIG260807P00032500
32.00 P8.41+67.20%31108-06FIG260807P00032000
31.50 P7.90+70.26%6608-06FIG260807P00031500
31.00 P7.49+35.93%3608-06FIG260807P00031000
30.50 P6.45+99.69%81208-06FIG260807P00030500
30.00 P5.99+97.69%122108-06FIG260807P00030000
29.50 P6.66+158.14%43108-06FIG260807P00029500
29.00 P5.10+104.00%244808-06FIG260807P00029000
28.50 P4.65+114.29%121208-06FIG260807P00028500
28.00 P4.44+125.38%12050708-06FIG260807P00028000
27.50 P3.15+87.50%1371,47908-06FIG260807P00027500
27.00 P2.84+102.86%1571,01708-06FIG260807P00027000
26.50 P2.85+141.53%387208-06FIG260807P00026500
26.00 P1.47+47.00%1,08482708-06FIG260807P00026000
25.50 P1.54+65.59%403608-06FIG260807P00025500
25.00 P0.94+17.50%5603,15008-06FIG260807P00025000
24.50 P0.88+23.94%8962508-06FIG260807P00024500
24.00 P0.80+31.15%1,7762,04408-06FIG260807P00024000
23.50 P0.37-7.50%32141508-06FIG260807P00023500
23.00 P0.28-17.65%1,2831,71808-06FIG260807P00023000
22.50 P0.17-22.73%27047608-06FIG260807P00022500
22.00 P0.08-60.00%11,4196,32108-06FIG260807P00022000
21.50 P0.06-62.50%18930908-06FIG260807P00021500
21.00 P0.04-71.43%7162,06708-06FIG260807P00021000
20.50 P0.03-75.00%14033808-06FIG260807P00020500
20.00 P0.02-71.43%3,2346,76508-06FIG260807P00020000
19.50 P0.01-80.00%3910008-06FIG260807P00019500
19.00 P0.01-75.00%4136808-06FIG260807P00019000
18.50 P0.02-85.71%448308-06FIG260807P00018500
18.00 P0.020.00%8349108-06FIG260807P00018000
17.50 P0.010.00%3640008-06FIG260807P00017500
17.00 P0.05+400.00%6524208-06FIG260807P00017000
16.50 P0.02+100.00%226508-06FIG260807P00016500
16.00 P0.01-50.00%154208-05FIG260807P00016000
15.50 P0.01-96.77%342308-05FIG260807P00015500
15.00 P0.05+400.00%36608-06FIG260807P00015000
14.50 P0.05+150.00%31508-06FIG260807P00014500
14.00 P0.14-22.22%11307-27FIG260807P00014000
13.50 P0.01-95.65%3708-03FIG260807P00013500
13.00 P0.01-90.00%1108-03FIG260807P00013000
12.00 P0.08+60.00%1808-05FIG260807P00012000
11.00 P0.05-75.00%3208-03FIG260807P00011000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC