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

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 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,60535,8883,79320,277


FIG Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

FIG Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

FIG Aug 21, 2026 Exp. - Max Pain @ $20.00

Puts
Calls


FIG Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.07-91.25%8106,81908-06FIG260821C00035000
33.00 C0.12-88.24%521,10708-06FIG260821C00033000
32.00 C0.15-89.51%1382,03508-06FIG260821C00032000
31.00 C0.20-86.75%7837608-06FIG260821C00031000
30.00 C0.25-87.37%1,6767,03408-06FIG260821C00030000
29.50 C0.40-80.95%66760508-06FIG260821C00029500
29.00 C0.44-82.04%7128808-06FIG260821C00029000
28.50 C0.46-81.53%32584408-06FIG260821C00028500
28.00 C0.54-81.18%1,3671,98208-06FIG260821C00028000
27.50 C0.52-83.33%915608-06FIG260821C00027500
27.00 C0.75-77.20%8129308-06FIG260821C00027000
26.50 C0.70-78.13%4914408-06FIG260821C00026500
26.00 C0.90-72.89%982,86408-06FIG260821C00026000
25.50 C1.10-70.67%9516808-06FIG260821C00025500
25.00 C1.26-72.61%2,2018,79908-06FIG260821C00025000
24.50 C1.50-65.75%496108-06FIG260821C00024500
24.00 C1.56-63.21%77697008-06FIG260821C00024000
23.50 C2.01-64.42%2,2461,34308-06FIG260821C00023500
23.00 C1.90-64.81%855808-06FIG260821C00023000
22.50 C2.26-65.07%5424,94408-06FIG260821C00022500
22.00 C2.55-63.57%681,08608-06FIG260821C00022000
21.50 C6.76+44.44%45108-05FIG260821C00021500
21.00 C2.83-53.61%717008-06FIG260821C00021000
20.50 C7.44+14.46%12008-05FIG260821C00020500
20.00 C4.05-48.73%314,25108-06FIG260821C00020000
19.50 C7.51+25.59%4108-04FIG260821C00019500
19.00 C5.29+50.71%424907-28FIG260821C00019000
18.50 C00%0FIG260821C00018500
18.00 C00%0FIG260821C00018000
17.50 C7.10-31.73%1483508-06FIG260821C00017500
17.00 C10.510%8208-05FIG260821C00017000
16.50 C00%0FIG260821C00016500
16.00 C11.600%4108-05FIG260821C00016000
15.50 C00%0FIG260821C00015500
15.00 C12.85+20.09%81,92408-05FIG260821C00015000
14.00 C13.900%2008-05FIG260821C00014000
13.00 C14.85+49.10%8108-05FIG260821C00013000
12.50 C13.20+12.53%213508-04FIG260821C00012500
12.00 C15.850%6208-05FIG260821C00012000
10.00 C13.06+23.79%42008-06FIG260821C00010000
7.50 C20.30+25.31%14208-05FIG260821C00007500
5.00 C22.90+11.11%14608-05FIG260821C00005000
2.50 C20.85-17.59%44708-06FIG260821C00002500
Puts
StrikePriceChangeVolOILastContract Name
35.00 P7.78-12.19%713108-05FIG260821P00035000
33.00 P7.90-13.66%17608-04FIG260821P00033000
32.00 P9.80+76.58%12708-06FIG260821P00032000
31.00 P7.35-5.77%1828107-29FIG260821P00031000
30.00 P6.45+61.25%2236408-06FIG260821P00030000
29.50 P3.78-17.29%108008-05FIG260821P00029500
29.00 P3.45-23.16%111008-05FIG260821P00029000
28.50 P6.00+121.40%12108-06FIG260821P00028500
28.00 P4.90+81.48%3808-06FIG260821P00028000
27.50 P4.65+102.17%354108-06FIG260821P00027500
27.00 P3.50+75.00%226408-06FIG260821P00027000
26.50 P2.90+61.11%43808-06FIG260821P00026500
26.00 P2.88+68.42%1842808-06FIG260821P00026000
25.50 P3.45+63.51%1108-06FIG260821P00025500
25.00 P2.05+66.67%1301,90508-06FIG260821P00025000
24.50 P2.06+45.07%3618908-06FIG260821P00024500
24.00 P1.61+73.12%13310908-06FIG260821P00024000
23.50 P1.26+53.66%192008-06FIG260821P00023500
23.00 P1.20+76.47%374408-06FIG260821P00023000
22.50 P0.94+67.86%1612,27808-06FIG260821P00022500
22.00 P0.77+57.14%58764408-06FIG260821P00022000
21.50 P0.51+45.71%79808-06FIG260821P00021500
21.00 P0.54+54.29%3821408-06FIG260821P00021000
20.50 P0.40-14.89%203408-06FIG260821P00020500
20.00 P0.30+25.00%3107,75508-06FIG260821P00020000
19.50 P0.20+66.67%10612008-06FIG260821P00019500
19.00 P0.16+60.00%9617608-06FIG260821P00019000
18.50 P0.10-81.82%92508-05FIG260821P00018500
18.00 P0.20+81.82%715608-06FIG260821P00018000
17.50 P0.05-16.67%793,12508-06FIG260821P00017500
17.00 P0.050.00%310408-06FIG260821P00017000
16.50 P0.31+40.91%311407-30FIG260821P00016500
16.00 P0.02-50.00%67608-05FIG260821P00016000
15.50 P0.04-81.82%101108-04FIG260821P00015500
15.00 P0.03+200.00%264,60108-06FIG260821P00015000
14.00 P0.06-33.33%22107-29FIG260821P00014000
13.00 P0.04-33.33%101308-04FIG260821P00013000
12.50 P0.07+16.67%10464008-06FIG260821P00012500
12.00 P00%0FIG260821P00012000
10.00 P0.05-58.33%511808-06FIG260821P00010000
7.50 P00%0FIG260821P00007500
5.00 P0.010%101007-14FIG260821P00005000
2.50 P00%0FIG260821P00002500


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