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

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,37733,5034,91320,386


FIG Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

FIG Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

FIG Sep 18, 2026 Exp. - Max Pain @ $20.00

Puts
Calls


FIG Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.17-81.11%7144,65208-06FIG260918C00040000
35.00 C0.41-75.88%8684,92108-06FIG260918C00035000
30.00 C0.95-66.67%1,59011,61008-06FIG260918C00030000
25.00 C2.10-61.11%1,23412,32008-06FIG260918C00025000
22.50 C3.33-52.97%1851,68408-06FIG260918C00022500
20.00 C5.20-41.64%3755,63908-06FIG260918C00020000
17.50 C6.95-36.53%1450808-06FIG260918C00017500
15.00 C9.20-25.51%4636508-06FIG260918C00015000
12.50 C11.40+19.00%509507-30FIG260918C00012500
10.00 C15.65+30.96%36508-03FIG260918C00010000
7.50 C13.15-12.33%2406-09FIG260918C00007500
5.00 C13.060%4106-16FIG260918C00005000
2.50 C21.80+20.44%41607-31FIG260918C00002500
Puts
StrikePriceChangeVolOILastContract Name
40.00 P16.80+27.76%4822808-06FIG260918P00040000
35.00 P12.00+40.35%151,00908-06FIG260918P00035000
30.00 P7.20+51.58%1883908-06FIG260918P00030000
25.00 P3.43+73.23%1992,83708-06FIG260918P00025000
22.50 P1.90+66.67%1311,11508-06FIG260918P00022500
20.00 P0.99+67.80%6628,52808-06FIG260918P00020000
17.50 P0.40+81.82%2,0136,68608-06FIG260918P00017500
15.00 P0.16+60.00%752,45408-06FIG260918P00015000
12.50 P0.04-20.00%251,04908-06FIG260918P00012500
10.00 P0.030.00%1218008-05FIG260918P00010000
7.50 P0.01-87.50%309908-04FIG260918P00007500
5.00 P0.07-22.22%527304-30FIG260918P00005000
2.50 P0.030%2207-23FIG260918P00002500


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