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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1554,2683312,520


FIG Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

FIG Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

FIG Sep 4, 2026 Exp. - Max Pain @ $24.00

Puts
Calls


FIG Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.23-82.31%73908-06FIG260904C00035000
33.00 C0.380%101008-06FIG260904C00033000
32.50 C0.300%15308-06FIG260904C00032500
32.00 C0.360%131108-06FIG260904C00032000
31.50 C00%0FIG260904C00031500
31.00 C0.620%606008-06FIG260904C00031000
30.00 C0.62-75.69%17436908-06FIG260904C00030000
29.00 C0.88-66.79%2908-06FIG260904C00029000
28.50 C0.87-71.94%151508-06FIG260904C00028500
28.00 C1.02-66.99%607708-06FIG260904C00028000
27.00 C1.30-65.79%6817108-06FIG260904C00027000
26.00 C1.50-62.50%1031,10408-06FIG260904C00026000
25.50 C2.970%3208-03FIG260904C00025500
25.00 C1.70-62.39%2072,19608-06FIG260904C00025000
24.50 C2.10-46.43%272108-06FIG260904C00024500
24.00 C2.46-49.17%18814408-06FIG260904C00024000
23.50 C2.48-19.48%643708-06FIG260904C00023500
23.00 C2.26-63.55%101208-06FIG260904C00023000
22.50 C2.78-30.50%1308-06FIG260904C00022500
22.00 C3.390%3308-06FIG260904C00022000
21.50 C00%0FIG260904C00021500
21.00 C4.10-26.79%2408-06FIG260904C00021000
20.50 C00%0FIG260904C00020500
20.00 C4.48-36.81%121808-06FIG260904C00020000
19.50 C00%0FIG260904C00019500
19.00 C5.490%4408-06FIG260904C00019000
18.50 C5.800%3308-06FIG260904C00018500
18.00 C7.00+84.21%606007-29FIG260904C00018000
17.50 C00%0FIG260904C00017500
17.00 C00%0FIG260904C00017000
16.50 C00%0FIG260904C00016500
16.00 C00%0FIG260904C00016000
15.00 C00%0FIG260904C00015000
14.00 C9.750%454507-30FIG260904C00014000
13.00 C11.600%3307-28FIG260904C00013000
12.00 C00%0FIG260904C00012000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0FIG260904P00035000
33.00 P00%0FIG260904P00033000
32.50 P00%0FIG260904P00032500
32.00 P00%0FIG260904P00032000
31.50 P00%0FIG260904P00031500
31.00 P00%0FIG260904P00031000
30.00 P6.97+9.76%31307-31FIG260904P00030000
29.00 P00%0FIG260904P00029000
28.50 P00%0FIG260904P00028500
28.00 P4.45+34.85%5608-06FIG260904P00028000
27.00 P4.43+62.87%10711508-06FIG260904P00027000
26.00 P4.260%303008-06FIG260904P00026000
25.50 P00%0FIG260904P00025500
25.00 P3.35+109.38%43908-06FIG260904P00025000
24.50 P2.50-16.39%4408-06FIG260904P00024500
24.00 P2.20-52.69%10110208-06FIG260904P00024000
23.50 P1.09-25.85%52208-05FIG260904P00023500
23.00 P2.07+95.28%93608-06FIG260904P00023000
22.50 P1.44+20.00%151708-06FIG260904P00022500
22.00 P1.24+79.71%403508-06FIG260904P00022000
21.50 P1.09+98.18%224208-06FIG260904P00021500
21.00 P0.90+66.67%253908-06FIG260904P00021000
20.50 P0.80+128.57%123708-06FIG260904P00020500
20.00 P0.65+71.05%98496908-06FIG260904P00020000
19.50 P0.45-44.44%59508-06FIG260904P00019500
19.00 P0.47+80.77%2808-06FIG260904P00019000
18.50 P0.20-23.08%23908-05FIG260904P00018500
18.00 P0.36-60.00%8011608-06FIG260904P00018000
17.50 P0.18-60.00%1322008-06FIG260904P00017500
17.00 P0.19+72.73%408308-06FIG260904P00017000
16.50 P0.16-46.67%2208-04FIG260904P00016500
16.00 P0.13-38.10%3019008-04FIG260904P00016000
15.00 P0.27-6.90%4418608-03FIG260904P00015000
14.00 P0.180%303007-30FIG260904P00014000
13.00 P0.11+120.00%5640608-03FIG260904P00013000
12.00 P00%0FIG260904P00012000


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