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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,63549,10215,98521,167


FIG Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

FIG Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

FIG Jan 15, 2027 Exp. - Max Pain @ $25.00

Puts
Calls


FIG Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C0.11-15.38%83,67408-06FIG270115C00130000
125.00 C0.23+43.75%924108-06FIG270115C00125000
120.00 C0.24-31.43%1644908-06FIG270115C00120000
115.00 C0.300.00%41,68608-06FIG270115C00115000
110.00 C0.32-8.57%333708-06FIG270115C00110000
105.00 C0.14-61.11%141808-06FIG270115C00105000
100.00 C0.21-44.74%94,58608-06FIG270115C00100000
95.00 C0.36+38.46%124308-06FIG270115C00095000
90.00 C0.25-44.44%238108-06FIG270115C00090000
85.00 C0.42-16.00%158608-06FIG270115C00085000
80.00 C0.42-27.59%1076608-06FIG270115C00080000
75.00 C0.56-24.32%695508-06FIG270115C00075000
70.00 C0.45-39.19%71,28308-06FIG270115C00070000
65.00 C0.60-42.86%1793208-06FIG270115C00065000
60.00 C0.68-46.88%211,96208-06FIG270115C00060000
55.00 C0.92-44.24%1941,72808-06FIG270115C00055000
50.00 C1.20-40.00%1414,31308-06FIG270115C00050000
45.00 C1.60-36.76%591,92108-06FIG270115C00045000
40.00 C1.80-47.06%2625,59308-06FIG270115C00040000
35.00 C2.42-46.22%1,5163,73508-06FIG270115C00035000
30.00 C3.45-42.02%1,2438,06708-06FIG270115C00030000
25.00 C4.70-40.51%1,0835,24608-06FIG270115C00025000
22.50 C6.00-35.48%2046,23008-06FIG270115C00022500
20.00 C7.45-31.59%1812,24508-06FIG270115C00020000
17.50 C8.35-32.11%868208-06FIG270115C00017500
15.00 C10.40-27.02%5293508-06FIG270115C00015000
12.50 C12.42-14.34%2415308-06FIG270115C00012500
10.00 C13.80-19.77%227508-06FIG270115C00010000
7.50 C20.50+1.99%24008-05FIG270115C00007500
5.00 C16.63+25.51%126007-02FIG270115C00005000
2.50 C19.00-20.83%21508-06FIG270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P106.12+1.60%2708-06FIG270115P00130000
125.00 P63.90-0.16%1508-25FIG270115P00125000
120.00 P99.84+50.77%13602-04FIG270115P00120000
115.00 P80.00+1.59%1101-14FIG270115P00115000
110.00 P76.06+5.49%192611-24FIG270115P00110000
105.00 P73.35+6.46%31501-14FIG270115P00105000
100.00 P78.42-1.94%2202-12FIG270115P00100000
95.00 P58.74+24.98%1112-31FIG270115P00095000
90.00 P65.500.00%5507-20FIG270115P00090000
85.00 P56.00+15.73%12003-09FIG270115P00085000
80.00 P61.21-1.11%12106-30FIG270115P00080000
75.00 P54.50+1.02%1107-10FIG270115P00075000
70.00 P48.86+19.70%511503-25FIG270115P00070000
65.00 P43.08-4.42%106605-18FIG270115P00065000
60.00 P37.97+4.86%28207-07FIG270115P00060000
55.00 P31.05+1.11%136908-04FIG270115P00055000
50.00 P23.29-15.68%179408-05FIG270115P00050000
45.00 P19.11-4.78%101,70008-05FIG270115P00045000
40.00 P17.74+19.86%13,11108-06FIG270115P00040000
35.00 P13.24+21.47%231,19908-06FIG270115P00035000
30.00 P9.55+29.05%2162,44008-06FIG270115P00030000
25.00 P5.70+29.55%1975,98908-06FIG270115P00025000
22.50 P4.10+28.13%1221,07108-06FIG270115P00022500
20.00 P2.95+28.26%1923,07808-06FIG270115P00020000
17.50 P1.74+12.99%966,53008-06FIG270115P00017500
15.00 P1.14+37.35%6835,69008-06FIG270115P00015000
12.50 P0.58+7.41%131,71108-06FIG270115P00012500
10.00 P0.29+45.00%202,44208-06FIG270115P00010000
7.50 P0.15+7.14%149208-06FIG270115P00007500
5.00 P0.140.00%414508-06FIG270115P00005000
2.50 P0.10-71.43%1807-30FIG270115P00002500


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