Options Chain for FIGMA INC CLASS A COM STK (FIG) - $53.04 as of 10/3/2025 9:13:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.70 | 23.45 | 23.08 | 22.80 | +0.80 | +3.64% | 0.77 | 1 | 79 | 1.16 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 17.70 | 18.55 | 18.13 | 18.08 | -3.82 | -17.45% | 0.52 | 4 | 11 | 1.01 | 0.94 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 13.75 | 14.35 | 14.05 | 15.06 | +3.30 | +28.07% | 0.35 | 9 | 334 | 0.82 | 0.85 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 10.25 | 10.75 | 10.50 | 10.35 | +1.15 | +12.50% | 0.23 | 28 | 199 | 0.84 | 0.74 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 7.55 | 8.00 | 7.78 | 7.50 | +0.60 | +8.70% | 0.16 | 54 | 616 | 0.86 | 0.62 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 5.55 | 5.95 | 5.75 | 5.80 | +0.85 | +17.18% | 0.10 | 3,161 | 10,029 | 0.88 | 0.50 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 4.20 | 4.30 | 4.25 | 4.30 | +0.70 | +19.45% | 0.07 | 950 | 10,696 | 0.90 | 0.40 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 2.62 | 3.45 | 3.04 | 3.20 | +0.79 | +32.78% | 0.05 | 424 | 1,570 | 0.90 | 0.32 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 2.37 | 2.70 | 2.54 | 2.43 | +0.37 | +17.97% | 0.04 | 355 | 607 | 0.97 | 0.26 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 1.79 | 2.08 | 1.94 | 1.83 | +0.17 | +10.25% | 0.03 | 137 | 455 | 0.99 | 0.21 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 1.30 | 1.73 | 1.52 | 1.51 | +0.30 | +24.80% | 0.02 | 38 | 3,133 | 1.03 | 0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 1.07 | 1.44 | 1.26 | 1.29 | +0.24 | +22.86% | 0.01 | 25 | 754 | 1.04 | 0.14 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.91 | 1.19 | 1.05 | 1.12 | +0.24 | +27.28% | 0.01 | 43 | 383 | 1.07 | 0.12 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.76 | 1.03 | 0.90 | 0.99 | +0.33 | +50.00% | 0.01 | 2 | 74 | 1.10 | 0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.60 | 0.99 | 0.80 | 0.75 | +0.22 | +41.51% | 0.01 | 24 | 258 | 1.15 | 0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.51 | 0.80 | 0.66 | 0.61 | +0.06 | +10.91% | 0.01 | 1 | 51 | 1.14 | 0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.96 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.31 | 0.05 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.84 | 0.42 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.33 | 0.04 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.19 | 0.55 | 0.37 | 0.37 | +0.12 | +48.00% | 0.00 | 8 | 287 | 1.17 | 0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.06 | 0.28 | 0.17 | 0.38 | +0.18 | +90.00% | 0.01 | 2 | 245 | 0.83 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.05 | -8.34% | 0.02 | 3 | 367 | 0.83 | -0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 1.36 | 1.57 | 1.47 | 1.50 | -0.06 | -3.85% | 0.04 | 86 | 883 | 0.84 | -0.15 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 2.74 | 3.15 | 2.95 | 3.10 | -0.10 | -3.13% | 0.07 | 111 | 1,282 | 0.84 | -0.26 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 5.15 | 5.45 | 5.30 | 5.42 | -0.17 | -3.05% | 0.11 | 228 | 1,749 | 0.87 | -0.38 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 7.80 | 8.55 | 8.18 | 8.40 | -0.50 | -5.62% | 0.15 | 81 | 8,608 | 0.88 | -0.50 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 10.80 | 12.55 | 11.68 | 11.87 | -0.39 | -3.19% | 0.19 | 158 | 11,081 | 0.95 | -0.60 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 15.35 | 16.30 | 15.83 | 14.07 | -2.09 | -12.94% | 0.24 | 7 | 1,752 | 0.96 | -0.68 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 18.95 | 20.80 | 19.88 | 20.70 | 0.00 | 0.00% | 0.28 | 0 | 630 | 0.95 | -0.74 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 23.55 | 24.65 | 24.10 | 25.31 | 0.00 | 0.00% | 0.32 | 0 | 883 | 0.94 | -0.79 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 28.25 | 30.35 | 29.30 | 28.38 | -2.07 | -6.80% | 0.37 | 10 | 500 | 1.10 | -0.83 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 32.90 | 33.90 | 33.40 | 34.25 | 0.00 | 0.00% | 0.39 | 0 | 210 | 0.99 | -0.86 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 37.80 | 39.65 | 38.73 | 39.90 | 0.00 | 0.00% | 0.43 | 0 | 74 | 1.16 | -0.88 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 42.60 | 43.85 | 43.23 | 44.75 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.07 | -0.90 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 47.50 | 49.75 | 48.63 | 49.35 | 0.00 | 0.00% | 0.49 | 0 | 28 | 1.31 | -0.92 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 52.45 | 53.30 | 52.88 | 54.70 | 0.00 | 0.00% | 0.50 | 0 | 29 | 1.10 | -0.93 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 57.25 | 58.15 | 57.70 | 57.40 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.08 | -0.95 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 62.20 | 63.55 | 62.88 | 64.40 | 0.00 | 0.00% | 0.55 | 0 | 17 | 1.58 | -0.96 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 67.15 | 68.50 | 67.83 | 69.25 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.58 | -0.96 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |