Options Chain for FIGMA INC CLASS A COM STK (FIG) - $53.36 as of 10/27/2025 2:48:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.60 | 25.50 | 23.55 | 25.50 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.57 | 0.99 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:53 PM EST |
| 35.00 | 18.00 | 20.05 | 19.03 | 21.40 | 0.00 | 0.00% | 0.54 | 0 | 71 | 0.99 | 0.93 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 1:58:53 PM EST |
| 40.00 | 14.00 | 15.55 | 14.78 | 14.52 | -0.25 | -1.70% | 0.37 | 1 | 655 | 0.77 | 0.85 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 45.00 | 9.60 | 12.25 | 10.93 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 72 | 0.85 | 0.74 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 50.00 | 7.80 | 9.90 | 8.85 | 8.35 | -0.85 | -9.24% | 0.18 | 69 | 257 | 0.86 | 0.63 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 55.00 | 6.05 | 6.55 | 6.30 | 6.30 | -0.47 | -6.95% | 0.11 | 86 | 1,270 | 0.89 | 0.52 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 60.00 | 4.50 | 5.00 | 4.75 | 4.75 | -0.26 | -5.19% | 0.08 | 91 | 2,812 | 0.92 | 0.42 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 65.00 | 3.50 | 4.00 | 3.75 | 3.67 | -0.17 | -4.43% | 0.06 | 69 | 1,212 | 0.93 | 0.34 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 70.00 | 2.60 | 3.00 | 2.80 | 3.00 | 0.00 | 0.00% | 0.04 | 111 | 1,351 | 0.96 | 0.28 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 75.00 | 1.79 | 2.30 | 2.05 | 2.20 | -0.33 | -13.05% | 0.03 | 35 | 1,691 | 0.98 | 0.23 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 80.00 | 1.54 | 2.40 | 1.97 | 1.80 | -0.20 | -10.00% | 0.02 | 13 | 642 | 1.01 | 0.18 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 85.00 | 1.25 | 1.72 | 1.49 | 1.47 | -0.16 | -9.82% | 0.02 | 5 | 485 | 1.04 | 0.15 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 90.00 | 0.60 | 1.50 | 1.05 | 1.35 | -0.28 | -17.18% | 0.01 | 5 | 272 | 1.08 | 0.12 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 95.00 | 1.00 | 1.90 | 1.45 | 1.18 | -0.02 | -1.67% | 0.02 | 10 | 270 | 1.13 | 0.10 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 100.00 | 0.95 | 1.20 | 1.08 | 0.97 | -0.17 | -14.92% | 0.01 | 18 | 3,823 | 1.16 | 0.09 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 105.00 | 0.50 | 1.55 | 1.03 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.20 | 0.07 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 110.00 | 0.50 | 1.39 | 0.95 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.23 | 0.06 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 115.00 | 0.01 | 1.30 | 0.66 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.05 | 0.05 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 1:58:53 PM EST |
| 120.00 | 0.55 | 0.97 | 0.76 | 0.70 | -0.03 | -4.11% | 0.01 | 3 | 615 | 1.30 | 0.04 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | 0.21 | -0.11 | -34.38% | 0.01 | 1 | 1,922 | 1.05 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 35.00 | 0.10 | 0.90 | 0.50 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.74 | -0.07 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 1:58:53 PM EST |
| 40.00 | 1.28 | 1.68 | 1.48 | 1.58 | 0.00 | 0.00% | 0.04 | 11 | 1,862 | 0.82 | -0.15 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 45.00 | 2.74 | 3.20 | 2.97 | 3.03 | -0.21 | -6.49% | 0.07 | 18 | 2,370 | 0.82 | -0.26 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 50.00 | 5.30 | 5.55 | 5.43 | 5.40 | -0.23 | -4.09% | 0.11 | 43 | 1,835 | 0.86 | -0.37 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 55.00 | 6.80 | 9.40 | 8.10 | 8.25 | +0.14 | +1.73% | 0.15 | 5 | 1,920 | 0.90 | -0.48 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 60.00 | 10.30 | 12.60 | 11.45 | 12.31 | +0.58 | +4.95% | 0.19 | 3 | 1,877 | 0.94 | -0.58 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 65.00 | 13.70 | 17.00 | 15.35 | 15.40 | -0.60 | -3.75% | 0.24 | 2 | 532 | 0.87 | -0.66 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 70.00 | 18.30 | 20.45 | 19.38 | 19.65 | -0.40 | -2.00% | 0.28 | 1 | 758 | 0.86 | -0.72 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 75.00 | 22.60 | 26.00 | 24.30 | 24.20 | -1.90 | -7.28% | 0.32 | 1 | 304 | 0.93 | -0.77 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 80.00 | 26.95 | 30.55 | 28.75 | 29.05 | +2.40 | +9.01% | 0.36 | 2 | 95 | 1.28 | -0.82 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 85.00 | 31.65 | 35.20 | 33.43 | 32.72 | 0.00 | 0.00% | 0.39 | 0 | 24 | 1.32 | -0.85 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 90.00 | 36.40 | 39.70 | 38.05 | 38.50 | +2.18 | +6.01% | 0.42 | 3 | 6 | 1.33 | -0.88 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 95.00 | 41.20 | 44.70 | 42.95 | 45.35 | 0.00 | 0.00% | 0.45 | 0 | 30 | 1.41 | -0.90 | 0.01 | -0.03 | 10/2/2025 | 10/27/2025 1:58:53 PM EST |
| 100.00 | 45.75 | 49.75 | 47.75 | 44.80 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.46 | -0.91 | 0.01 | -0.03 | 10/17/2025 | 10/27/2025 1:58:53 PM EST |
| 105.00 | 50.65 | 54.65 | 52.65 | % | 0.50 | 0 | 0 | 1.58 | -0.93 | 0.01 | -0.03 | 10/27/2025 1:58:53 PM EST | |||
| 110.00 | 55.55 | 59.55 | 57.55 | 59.85 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.63 | -0.94 | 0.01 | -0.02 | 10/2/2025 | 10/27/2025 1:58:53 PM EST |
| 115.00 | 60.50 | 64.50 | 62.50 | 46.80 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.66 | -0.95 | 0.00 | -0.02 | 8/20/2025 | 10/27/2025 1:58:53 PM EST |
| 120.00 | 65.45 | 69.40 | 67.43 | % | 0.56 | 0 | 0 | 1.72 | -0.96 | 0.00 | -0.02 | 10/27/2025 1:58:53 PM EST |