Options Chain for FIGMA INC CLASS A COM STK (FIG) - $77.30 as of 8/22/2025 8:05:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.90 | 37.80 | 37.35 | 37.60 | +5.30 | +16.41% | 0.93 | 5 | 14 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 31.90 | 33.80 | 32.85 | 33.25 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.05 | 0.98 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 26.50 | 28.30 | 27.40 | 27.10 | +3.00 | +12.45% | 0.55 | 11 | 203 | 1.01 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 23.10 | 24.40 | 23.75 | 23.00 | +2.00 | +9.53% | 0.43 | 1 | 32 | 0.88 | 0.89 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 18.30 | 20.30 | 19.30 | 19.95 | +2.40 | +13.68% | 0.32 | 5 | 112 | 0.85 | 0.83 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 15.50 | 16.60 | 16.05 | 13.40 | 0.00 | 0.00% | 0.25 | 0 | 43 | 0.77 | 0.75 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 13.00 | 13.70 | 13.35 | 13.41 | +2.41 | +21.91% | 0.19 | 108 | 249 | 0.83 | 0.67 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 10.30 | 11.20 | 10.75 | 11.11 | +2.18 | +24.42% | 0.14 | 41 | 190 | 0.84 | 0.59 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 8.60 | 9.50 | 9.05 | 8.80 | +1.50 | +20.55% | 0.11 | 138 | 664 | 0.84 | 0.52 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 6.50 | 7.60 | 7.05 | 7.20 | +1.00 | +16.13% | 0.08 | 33 | 208 | 0.87 | 0.45 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 5.90 | 6.30 | 6.10 | 6.00 | +1.00 | +20.00% | 0.07 | 93 | 601 | 0.88 | 0.39 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 4.80 | 5.30 | 5.05 | 5.00 | +0.80 | +19.05% | 0.05 | 22 | 210 | 0.90 | 0.33 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 4.00 | 4.40 | 4.20 | 4.30 | +0.83 | +23.92% | 0.04 | 101 | 2,036 | 0.91 | 0.29 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 3.30 | 3.80 | 3.55 | 3.55 | +0.60 | +20.34% | 0.03 | 5 | 157 | 0.93 | 0.25 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 2.65 | 3.20 | 2.93 | 3.30 | +0.77 | +30.44% | 0.03 | 14 | 329 | 0.94 | 0.21 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 2.05 | 2.75 | 2.40 | 2.60 | +0.49 | +23.23% | 0.02 | 1 | 51 | 0.97 | 0.19 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 2.05 | 2.60 | 2.33 | 2.27 | +0.42 | +22.71% | 0.02 | 34 | 191 | 1.00 | 0.16 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 1.80 | 2.20 | 2.00 | 2.10 | +0.54 | +34.62% | 0.02 | 8 | 180 | 1.01 | 0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 1.55 | 1.85 | 1.70 | 1.83 | +0.38 | +26.21% | 0.01 | 25 | 77 | 1.01 | 0.12 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 135.00 | 1.35 | 1.60 | 1.48 | 1.42 | +0.02 | +1.43% | 0.01 | 1 | 111 | 1.03 | 0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 140.00 | 1.20 | 1.40 | 1.30 | 1.31 | +0.26 | +24.77% | 0.01 | 1 | 42 | 1.04 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 1.05 | 1.25 | 1.15 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.05 | 0.08 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 1.00 | 1.10 | 1.05 | 1.16 | +0.29 | +33.34% | 0.01 | 12 | 84 | 1.07 | 0.07 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.24 | +33.81% | 0.01 | 2 | 19 | 1.08 | 0.06 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.60 | -40.00% | 0.01 | 1 | 29 | 1.09 | 0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.04 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 0.60 | 0.70 | 0.65 | 0.74 | +0.07 | +10.45% | 0.00 | 1 | 47 | 1.11 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.24 | 0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 0.05 | 1.15 | 0.60 | 0.68 | +0.08 | +13.34% | 0.00 | 1 | 66 | 1.13 | 0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 0.05 | 0.90 | 0.48 | 0.46 | +0.11 | +31.43% | 0.00 | 30 | 159 | 1.11 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.07 | -31.82% | 0.00 | 34 | 240 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.25 | 0.60 | 0.43 | 0.34 | -0.19 | -35.85% | 0.01 | 20 | 555 | 0.84 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.29 | -29.30% | 0.01 | 79 | 456 | 0.79 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.65 | -32.50% | 0.02 | 50 | 713 | 0.78 | -0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 2.10 | 2.60 | 2.35 | 2.45 | -1.05 | -30.00% | 0.04 | 71 | 868 | 0.80 | -0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 3.80 | 4.20 | 4.00 | 4.10 | -1.30 | -24.08% | 0.06 | 42 | 353 | 0.79 | -0.25 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 6.00 | 6.50 | 6.25 | 6.20 | -1.75 | -22.02% | 0.09 | 41 | 890 | 0.81 | -0.33 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 75.00 | 8.50 | 10.10 | 9.30 | 9.00 | -2.10 | -18.92% | 0.12 | 63 | 276 | 0.82 | -0.41 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 80.00 | 11.50 | 11.90 | 11.70 | 11.70 | -2.36 | -16.79% | 0.15 | 19 | 342 | 0.84 | -0.48 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 85.00 | 14.60 | 15.60 | 15.10 | 17.30 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.85 | -0.55 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 90.00 | 18.50 | 19.10 | 18.80 | 18.70 | -5.82 | -23.74% | 0.21 | 6 | 122 | 0.87 | -0.61 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 95.00 | 22.40 | 23.10 | 22.75 | 22.80 | -3.20 | -12.31% | 0.24 | 20 | 39 | 0.89 | -0.67 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 100.00 | 26.60 | 28.20 | 27.40 | 30.00 | 0.00 | 0.00% | 0.27 | 0 | 242 | 0.96 | -0.71 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 105.00 | 30.90 | 32.50 | 31.70 | 37.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.96 | -0.75 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 110.00 | 35.30 | 36.30 | 35.80 | 39.50 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.94 | -0.79 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 115.00 | 39.80 | 40.90 | 40.35 | 39.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.96 | -0.81 | 0.01 | -0.07 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 120.00 | 44.50 | 45.10 | 44.80 | 45.10 | +0.20 | +0.45% | 0.37 | 1 | 42 | 0.96 | -0.84 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 125.00 | 49.20 | 50.20 | 49.70 | 48.30 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.99 | -0.86 | 0.01 | -0.06 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 130.00 | 53.90 | 55.60 | 54.75 | % | 0.42 | 0 | 0 | 1.05 | -0.88 | 0.01 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 58.60 | 60.10 | 59.35 | % | 0.44 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 63.50 | 64.70 | 64.10 | 63.20 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.04 | -0.91 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 145.00 | 67.80 | 69.90 | 68.85 | 67.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.98 | -0.92 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 150.00 | 72.70 | 74.60 | 73.65 | 72.70 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.94 | -0.93 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 77.80 | 79.40 | 78.60 | 77.30 | 0.00 | 0.00% | 0.51 | 0 | 23 | 1.24 | -0.94 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 82.50 | 84.30 | 83.40 | % | 0.52 | 0 | 0 | 1.26 | -0.95 | 0.00 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 87.60 | 89.10 | 88.35 | 86.40 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.28 | -0.96 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 92.40 | 93.90 | 93.15 | % | 0.55 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 97.40 | 98.90 | 98.15 | % | 0.56 | 0 | 0 | 1.32 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 102.40 | 103.90 | 103.15 | % | 0.57 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 107.30 | 108.60 | 107.95 | 95.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.39 | -0.98 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |