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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,28232,4228,2478,618


FIG Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

FIG Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

FIG Jan 21, 2028 Exp. - Max Pain @ $25.00

Puts
Calls


FIG Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C2.09-12.92%9637,16608-06FIG280121C00100000
95.00 C3.21+7.00%212308-05FIG280121C00095000
90.00 C2.50+2.04%11,05808-06FIG280121C00090000
85.00 C2.27-35.14%64484808-06FIG280121C00085000
80.00 C2.75-30.56%152108-06FIG280121C00080000
75.00 C3.00-32.13%172,37708-06FIG280121C00075000
70.00 C3.05-31.61%51,53808-06FIG280121C00070000
65.00 C3.56+13.02%225308-06FIG280121C00065000
60.00 C4.20-20.75%3783,25808-06FIG280121C00060000
55.00 C4.70-19.52%1150408-06FIG280121C00055000
50.00 C5.20-25.71%311,58008-06FIG280121C00050000
45.00 C5.40-26.03%273108-06FIG280121C00045000
40.00 C6.35-27.84%3511,72508-06FIG280121C00040000
35.00 C7.24-27.24%1521,23208-06FIG280121C00035000
30.00 C8.30-26.87%3083,88208-06FIG280121C00030000
25.00 C9.40-25.98%1005,62608-06FIG280121C00025000
22.50 C10.50-22.74%8590708-06FIG280121C00022500
20.00 C11.00-22.92%772,64108-06FIG280121C00020000
17.50 C12.00-25.23%4563108-06FIG280121C00017500
15.00 C13.68-19.53%421,11108-06FIG280121C00015000
12.50 C14.10-18.97%1615608-06FIG280121C00012500
10.00 C15.50-18.42%769508-06FIG280121C00010000
7.50 C18.60+5.32%15308-03FIG280121C00007500
5.00 C23.45+20.75%35508-05FIG280121C00005000
2.50 C22.30-13.13%33308-06FIG280121C00002500
Puts
StrikePriceChangeVolOILastContract Name
100.00 P76.80-0.65%111107-20FIG280121P00100000
95.00 P00%0FIG280121P00095000
90.00 P50.50+5.21%1510-30FIG280121P00090000
85.00 P67.13+4.08%162004-10FIG280121P00085000
80.00 P58.15-3.08%24505-15FIG280121P00080000
75.00 P53.45+48.27%44107-07FIG280121P00075000
70.00 P51.63-0.44%157506-30FIG280121P00070000
65.00 P45.20-6.88%15107-06FIG280121P00065000
60.00 P43.10+3.11%146106-30FIG280121P00060000
55.00 P33.15+6.42%27508-06FIG280121P00055000
50.00 P29.25+7.34%2328708-06FIG280121P00050000
45.00 P24.30+0.66%19027508-06FIG280121P00045000
40.00 P20.25+8.87%282908-06FIG280121P00040000
35.00 P16.70+10.96%570208-06FIG280121P00035000
30.00 P11.30-5.04%5732,76308-05FIG280121P00030000
25.00 P9.19+11.26%572,40708-06FIG280121P00025000
22.50 P7.84+15.46%940408-06FIG280121P00022500
20.00 P6.05+12.24%531,35608-06FIG280121P00020000
17.50 P4.61+18.21%341,53108-06FIG280121P00017500
15.00 P3.40+18.88%582,45508-06FIG280121P00015000
12.50 P2.26+8.13%2479608-06FIG280121P00012500
10.00 P1.40+23.89%4674208-06FIG280121P00010000
7.50 P0.87-3.33%452307-29FIG280121P00007500
5.00 P0.50-3.85%3969707-14FIG280121P00005000
2.50 P0.07-53.33%511407-15FIG280121P00002500


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