Home Options FIGChain

FIG

Figma, Inc.Close $23.27EOD only

Max Pain

$21.00

Next expiry May 22, 2026

Expected Move

±$1.90

8.2% from close

Price Gap

-2.27

Distance to max pain

IV Rank

Low premium

P/C OI

0.58

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects FIG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

FIG Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	21.21	20.15	22.25	-1.41	17	135	3700.0%	0.994	0.0003	-0.266	0.000	0.000
2.00	19.87	19.10	21.25	-1.53	25	133	2403.1%	0.988	0.0008	-0.317	0.001	0.000
3.00	18.90	18.35	20.50	-1.58	20	120	2145.3%	0.981	0.0013	-0.424	0.001	0.000
4.00	18.22	17.45	19.25	-1.30	8	140	1609.4%	0.980	0.0018	-0.329	0.001	0.000
5.00	17.22	15.90	19.10	-1.28	1	22	1888.3%	0.962	0.0026	-0.649	0.001	0.000
6.00	16.23	15.40	17.15	-1.20	2	35	1171.1%	0.975	0.0030	-0.285	0.001	0.000
7.00	15.25	13.45	16.25	-1.34	3	20	1093.8%	0.968	0.0039	-0.329	0.001	0.000
8.00	14.65	13.20	15.75	-0.80	2	16	1183.6%	0.948	0.0054	-0.530	0.002	0.000
9.00	14.48	12.25	14.25	0.00	22	23	881.3%	0.959	0.0060	-0.326	0.001	0.000
10.00	13.50	11.55	13.10	0.00	17	53	735.9%	0.961	0.0068	-0.258	0.001	0.000
11.00	11.35	10.40	12.40	-1.19	19	13	766.4%	0.940	0.0093	-0.384	0.002	0.001
11.50	10.87	9.95	11.70	-1.22	7	16	664.1%	0.947	0.0097	-0.300	0.002	0.001
12.00	10.37	9.70	11.30	-1.27	20	32	661.7%	0.938	0.0111	-0.340	0.002	0.001
13.00	10.72	8.65	10.30	0.00	179	241	595.3%	0.930	0.0135	-0.336	0.002	0.001
14.00	9.55	7.30	9.50	0.00	30	255	584.0%	0.907	0.0170	-0.407	0.003	0.001
14.50	9.17	6.80	9.10	0.00	38	35	575.8%	0.895	0.0189	-0.439	0.003	0.001
15.00	7.09	5.45	8.75	-1.71	1	31	577.0%	0.879	0.0208	-0.485	0.003	0.001
15.50	6.86	5.70	7.85	-1.53	2	5	460.2%	0.899	0.0230	-0.342	0.003	0.001
16.00	6.58	5.90	7.25	-1.07	7	63	410.5%	0.901	0.0254	-0.301	0.003	0.001
16.50	8.48	4.80	7.20	0.00	1	24	475.8%	0.857	0.0284	-0.450	0.004	0.001
17.00	5.60	4.70	6.50	-1.14	6	770	153.1%	0.995	0.0058	-0.012	0.000	0.001
17.50	6.25	4.45	5.70	0.00	24	361	324.2%	0.882	0.0366	-0.270	0.003	0.001
18.00	4.20	4.00	5.45	-1.30	1	109	187.5%	0.956	0.0298	-0.075	0.002	0.001
18.50	5.30	2.90	5.05	0.00	2	22	338.7%	0.822	0.0461	-0.371	0.004	0.001
19.00	3.63	2.85	4.40	-0.77	33	1,155	115.6%	0.980	0.0246	-0.025	0.001	0.001
19.50	2.67	2.57	3.25	-1.36	34	628	141.8%	0.927	0.0587	-0.084	0.002	0.001
20.00	2.50	2.40	2.78	-1.10	183	1,371	65.6%	0.994	0.0149	-0.007	0.000	0.001
20.50	2.15	2.06	2.36	-0.68	35	1,008	96.9%	0.917	0.0942	-0.064	0.003	0.001
21.00	1.40	1.32	2.03	-1.40	158	910	71.9%	0.918	0.1256	-0.048	0.003	0.001
21.50	1.12	0.99	1.60	-1.23	205	1,026	76.4%	0.816	0.2086	-0.087	0.004	0.001
22.00	1.02	0.96	1.05	-1.04	483	1,602	83.8%	0.675	0.2569	-0.128	0.006	0.001
22.50	0.75	0.70	0.99	-0.55	1,171	3,005	98.6%	0.535	0.2410	-0.165	0.007	0.001
23.00	0.50	0.44	0.55	-0.53	1,076	4,887	83.0%	0.395	0.2776	-0.135	0.006	0.000
23.50	0.35	0.28	0.38	-0.41	806	2,151	83.6%	0.271	0.2370	-0.116	0.006	0.000
24.00	0.23	0.21	0.25	-0.42	1,043	3,645	86.7%	0.180	0.1812	-0.096	0.004	0.000
24.50	0.13	0.10	0.31	-0.33	562	1,208	98.4%	0.140	0.1353	-0.092	0.004	0.000
25.00	0.08	0.07	0.12	-0.27	2,608	5,476	89.1%	0.066	0.0860	-0.048	0.002	0.000
25.50	0.07	0.04	0.27	-0.23	171	1,057	116.0%	0.085	0.0804	-0.076	0.003	0.000
26.00	0.03	0.03	0.07	-0.16	1,795	1,549	97.7%	0.028	0.0393	-0.026	0.001	0.000
26.50	0.03	0.00	0.03	-0.22	1,279	1,627	87.5%	0.007	0.0141	-0.008	0.000	0.000
27.00	0.01	0.01	0.18	-0.11	1,390	2,684	134.4%	0.040	0.0387	-0.049	0.001	0.000
27.50	0.02	0.01	0.23	-0.21	96	450	152.7%	0.046	0.0378	-0.062	0.002	0.000
28.00	0.02	0.01	0.03	-0.08	74	1,532	115.6%	0.007	0.0098	-0.009	0.000	0.000
28.50	0.12	0.00	0.35	0.00	122	120	189.1%	0.056	0.0355	-0.089	0.002	0.000
29.00	0.01	0.00	0.23	-0.09	17	1,193	180.5%	0.036	0.0260	-0.059	0.001	0.000
29.50	0.05	0.00	0.16	0.00	25	218	175.8%	0.023	0.0188	-0.041	0.001	0.000
30.00	0.01	0.00	0.02	-0.04	479	5,075	134.4%	0.003	0.0035	-0.004	0.000	0.000
30.50	0.02	0.00	0.25	-0.05	5	175	210.9%	0.032	0.0206	-0.064	0.001	0.000
31.00	0.14	0.00	0.32	0.00	103	158	232.0%	0.039	0.0219	-0.083	0.001	0.000
31.50	0.03	0.00	0.23	0.00	21	83	224.2%	0.027	0.0168	-0.059	0.001	0.000
32.00	0.04	0.00	0.10	0.00	117	351	199.2%	0.011	0.0087	-0.024	0.000	0.000
35.00	0.02	0.00	0.01	0.00	4	660	181.3%	0.001	0.0008	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
7.00	0.05	0.00	0.02	0.00	0	1	512.5%	-0.001	0.0002	-0.004	0.000	-0.000
10.00	0.03	0.00	0.05	0.00	4	17	406.3%	-0.002	0.0010	-0.011	0.000	-0.000
11.00	0.05	0.00	0.05	0.03	3	215	362.5%	-0.002	0.0013	-0.011	0.000	-0.000
12.00	0.05	0.00	0.14	-0.06	1	17	376.6%	-0.008	0.0035	-0.035	0.000	-0.000
12.50	0.01	0.00	0.33	-0.04	2	16	420.3%	-0.020	0.0068	-0.084	0.001	-0.000
13.00	0.01	0.00	0.01	-0.04	1	129	231.3%	-0.000	0.0004	-0.002	0.000	-0.000
13.50	0.01	0.00	0.39	-0.04	1	4	388.3%	-0.027	0.0095	-0.100	0.001	-0.000
14.00	0.01	0.00	0.25	-0.04	4	311	331.3%	-0.019	0.0084	-0.064	0.001	-0.000
14.50	0.01	0.00	0.23	-0.04	1	14	304.7%	-0.019	0.0091	-0.059	0.001	-0.000
15.00	0.01	0.00	0.01	0.00	10	2,949	175.0%	-0.001	0.0008	-0.002	0.000	-0.000
15.50	0.01	0.00	0.03	-0.01	1	52	187.5%	-0.003	0.0027	-0.007	0.000	-0.000
16.00	0.01	0.00	0.01	0.00	3	1,578	150.0%	-0.001	0.0011	-0.002	0.000	-0.000
16.50	0.02	0.00	0.20	0.00	2	661	222.7%	-0.023	0.0149	-0.051	0.001	-0.000
17.00	0.02	0.00	0.05	-0.03	20	910	157.8%	-0.006	0.0068	-0.012	0.000	-0.000
17.50	0.01	0.00	0.04	-0.06	1	350	139.1%	-0.006	0.0070	-0.009	0.000	-0.000
18.00	0.01	0.00	0.20	-0.01	44	537	171.1%	-0.032	0.0250	-0.051	0.001	-0.000
18.50	0.11	0.00	0.05	0.07	8	196	117.2%	-0.010	0.0131	-0.013	0.000	-0.000
19.00	0.01	0.01	0.05	-0.01	191	1,009	106.3%	-0.013	0.0184	-0.014	0.001	-0.000
19.50	0.01	0.01	0.15	-0.06	194	390	115.6%	-0.039	0.0439	-0.041	0.001	-0.000
20.00	0.05	0.03	0.10	-0.01	624	1,316	94.5%	-0.038	0.0525	-0.033	0.001	-0.000
20.50	0.11	0.07	0.13	0.05	318	443	89.5%	-0.067	0.0871	-0.049	0.002	-0.000
21.00	0.15	0.12	0.25	-0.05	195	3,444	90.6%	-0.132	0.1409	-0.080	0.004	-0.000
21.50	0.33	0.25	0.35	0.04	395	511	89.5%	-0.219	0.1973	-0.110	0.005	-0.000
22.00	0.41	0.41	0.47	0.00	2,492	3,652	85.9%	-0.328	0.2516	-0.129	0.006	-0.000
22.50	0.83	0.62	0.83	0.29	306	640	93.8%	-0.464	0.2536	-0.154	0.007	-0.001
23.00	1.10	0.89	1.28	0.27	160	1,575	104.3%	-0.578	0.2244	-0.169	0.007	-0.001
23.50	1.48	1.18	1.73	0.43	17	435	110.9%	-0.671	0.1951	-0.166	0.006	-0.001
24.00	1.99	1.47	2.23	0.74	45	5,350	116.4%	-0.746	0.1647	-0.154	0.005	-0.001
24.50	2.20	1.55	2.78	0.67	3	50	105.5%	-0.842	0.1368	-0.104	0.004	-0.001
25.00	2.95	2.25	3.55	1.03	17	686	158.6%	-0.790	0.1087	-0.189	0.005	-0.001
25.50	3.37	2.46	4.35	1.26	5	102	175.0%	-0.808	0.0932	-0.197	0.005	-0.001
26.00	3.75	3.35	4.00	1.21	9	64	150.0%	-0.887	0.0763	-0.117	0.003	-0.001
26.50	4.25	3.70	5.00	1.14	2	65	195.3%	-0.849	0.0717	-0.188	0.004	-0.001
27.00	4.65	3.90	5.10	0.93	4	76	129.3%	-0.965	0.0354	-0.038	0.001	-0.001
27.50	5.18	4.55	5.45	1.06	4	44	139.1%	-0.969	0.0304	-0.038	0.001	-0.001
28.00	5.75	5.20	6.35	1.03	7	69	219.5%	-0.893	0.0503	-0.166	0.003	-0.001
28.50	6.05	5.70	6.95	0.87	2	132	241.0%	-0.888	0.0474	-0.189	0.003	-0.001
29.00	6.55	5.95	7.35	0.99	7	131	214.1%	-0.933	0.0363	-0.113	0.002	-0.002
30.00	7.85	6.90	7.85	1.50	1	70	279.3%	-0.898	0.0382	-0.205	0.003	-0.002
31.00	7.94	7.70	9.85	0.00	8	8	283.6%	-0.920	0.0314	-0.173	0.002	-0.002
31.50	9.25	7.95	9.35	1.18	1	3	309.8%	-0.909	0.0316	-0.208	0.003	-0.002
32.00	8.67	8.65	10.75	0.00	2	4	284.4%	-0.939	0.0252	-0.139	0.002	-0.002
35.00	11.90	11.65	12.95	0.00	2	1	394.5%	-0.912	0.0242	-0.259	0.003	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.