Options Chain for FIGMA INC CLASS A COM STK (FIG) - $48.84 as of 10/30/2025 8:28:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.75 | 16.70 | 14.73 | 16.30 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.37 | 0.92 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 39.00 | 9.65 | 13.40 | 11.53 | % | 0.30 | 0 | 0 | 1.28 | 0.84 | 0.02 | -0.06 | 10/30/2025 4:00:00 PM EST | |||
| 40.00 | 8.90 | 12.65 | 10.78 | 13.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.26 | 0.81 | 0.02 | -0.06 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 41.00 | 8.20 | 12.00 | 10.10 | % | 0.25 | 0 | 0 | 1.25 | 0.79 | 0.02 | -0.06 | 10/30/2025 4:00:00 PM EST | |||
| 42.00 | 7.55 | 11.40 | 9.48 | % | 0.23 | 0 | 0 | 0.81 | 0.76 | 0.02 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 43.00 | 7.20 | 10.80 | 9.00 | % | 0.21 | 0 | 0 | 0.90 | 0.73 | 0.02 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 44.00 | 6.60 | 10.20 | 8.40 | % | 0.19 | 0 | 0 | 0.91 | 0.71 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 45.00 | 6.05 | 9.70 | 7.88 | 8.25 | % | 0.18 | 1 | 0 | 0.93 | 0.68 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 46.00 | 5.50 | 9.15 | 7.33 | % | 0.16 | 0 | 0 | 0.93 | 0.65 | 0.03 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 47.00 | 4.95 | 8.65 | 6.80 | % | 0.14 | 0 | 0 | 0.93 | 0.62 | 0.03 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 48.00 | 4.40 | 8.20 | 6.30 | % | 0.13 | 0 | 0 | 0.93 | 0.60 | 0.03 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 49.00 | 3.90 | 7.70 | 5.80 | % | 0.12 | 0 | 0 | 0.93 | 0.57 | 0.03 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 49.50 | 3.75 | 7.50 | 5.63 | 6.00 | % | 0.11 | 5 | 0 | 0.93 | 0.56 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 50.00 | 5.10 | 6.50 | 5.80 | 5.50 | -1.00 | -15.39% | 0.12 | 3 | 2 | 1.00 | 0.54 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 50.50 | 3.75 | 7.10 | 5.43 | % | 0.11 | 0 | 0 | 0.97 | 0.53 | 0.03 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 51.00 | 3.75 | 6.90 | 5.33 | % | 0.10 | 0 | 0 | 0.99 | 0.52 | 0.03 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 51.50 | 3.55 | 6.75 | 5.15 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.99 | 0.51 | 0.03 | -0.09 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 52.00 | 3.00 | 6.60 | 4.80 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.96 | 0.49 | 0.03 | -0.09 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 52.50 | 4.00 | 6.45 | 5.23 | % | 0.10 | 0 | 0 | 1.06 | 0.48 | 0.03 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 53.00 | 3.10 | 6.30 | 4.70 | 6.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | 0.47 | 0.03 | -0.09 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 53.50 | 2.98 | 6.15 | 4.57 | % | 0.09 | 0 | 0 | 1.01 | 0.46 | 0.03 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 54.00 | 2.95 | 6.05 | 4.50 | % | 0.08 | 0 | 0 | 1.02 | 0.45 | 0.03 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 55.00 | 3.00 | 4.50 | 3.75 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.95 | 0.43 | 0.03 | -0.09 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 56.00 | 2.84 | 5.55 | 4.20 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.07 | 0.40 | 0.03 | -0.09 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 57.00 | 2.70 | 5.35 | 4.03 | % | 0.07 | 0 | 0 | 1.09 | 0.38 | 0.02 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 58.00 | 2.10 | 5.15 | 3.63 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.07 | 0.36 | 0.02 | -0.09 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 59.00 | 2.30 | 5.00 | 3.65 | % | 0.06 | 0 | 0 | 1.11 | 0.34 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 60.00 | 2.25 | 4.80 | 3.53 | % | 0.06 | 0 | 0 | 1.13 | 0.32 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 61.00 | 2.00 | 3.70 | 2.85 | % | 0.05 | 0 | 0 | 1.05 | 0.31 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 62.00 | 1.80 | 4.50 | 3.15 | % | 0.05 | 0 | 0 | 1.14 | 0.29 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 63.00 | 1.20 | 3.70 | 2.45 | 3.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.04 | 0.28 | 0.02 | -0.08 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 64.00 | 1.29 | 4.25 | 2.77 | % | 0.04 | 0 | 0 | 1.13 | 0.26 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 65.00 | 0.61 | 2.49 | 1.55 | 2.35 | -0.30 | -11.33% | 0.02 | 1 | 3 | 0.92 | 0.25 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 66.00 | 0.52 | 4.00 | 2.26 | % | 0.03 | 0 | 0 | 1.07 | 0.23 | 0.02 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 67.00 | 0.31 | 3.00 | 1.66 | % | 0.02 | 0 | 0 | 0.97 | 0.22 | 0.02 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 70.00 | 0.01 | 1.93 | 0.97 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.19 | 0.02 | -0.07 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 75.00 | 0.01 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 1.03 | 0.14 | 0.01 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 80.00 | 0.01 | 1.30 | 0.66 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.10 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.50 | 1.15 | 0.83 | 0.70 | +0.35 | +100.00% | 0.02 | 16 | 7 | 0.98 | -0.08 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 39.00 | 0.81 | 1.80 | 1.31 | 1.45 | +0.32 | +28.32% | 0.03 | 9 | 16 | 0.87 | -0.16 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 40.00 | 0.02 | 2.00 | 1.01 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.64 | -0.19 | 0.02 | -0.06 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 41.00 | 0.10 | 3.90 | 2.00 | % | 0.05 | 0 | 0 | 0.83 | -0.21 | 0.02 | -0.06 | 10/30/2025 4:00:00 PM EST | |||
| 42.00 | 1.64 | 2.35 | 2.00 | 2.10 | +0.05 | +2.44% | 0.05 | 8 | 13 | 0.84 | -0.24 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 43.00 | 2.00 | 3.70 | 2.85 | % | 0.07 | 0 | 0 | 0.94 | -0.27 | 0.02 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 44.00 | 2.39 | 3.70 | 3.05 | 2.84 | +0.87 | +44.17% | 0.07 | 2 | 1 | 0.91 | -0.29 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 45.00 | 2.95 | 3.80 | 3.38 | 3.17 | +0.09 | +2.93% | 0.08 | 6 | 6 | 0.90 | -0.32 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 46.00 | 2.46 | 5.85 | 4.16 | 4.07 | +1.07 | +35.67% | 0.09 | 5 | 4 | 0.95 | -0.35 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 47.00 | 3.40 | 6.40 | 4.90 | % | 0.10 | 0 | 0 | 1.00 | -0.38 | 0.03 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 48.00 | 4.10 | 6.00 | 5.05 | 3.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.94 | -0.40 | 0.03 | -0.09 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 49.00 | 3.65 | 6.70 | 5.18 | 5.90 | +1.18 | +25.00% | 0.11 | 7 | 1 | 0.87 | -0.43 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 49.50 | 4.90 | 6.35 | 5.63 | 5.83 | +0.98 | +20.21% | 0.11 | 1 | 11 | 0.90 | -0.44 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 50.00 | 5.45 | 7.75 | 6.60 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.01 | -0.46 | 0.03 | -0.09 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 50.50 | 5.55 | 8.15 | 6.85 | 5.37 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.01 | -0.47 | 0.03 | -0.09 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 51.00 | 4.70 | 8.65 | 6.68 | 6.80 | % | 0.13 | 5 | 0 | 0.93 | -0.48 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 51.50 | 5.00 | 8.95 | 6.98 | % | 0.14 | 0 | 0 | 0.93 | -0.49 | 0.03 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 52.00 | 5.50 | 9.30 | 7.40 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.95 | -0.51 | 0.03 | -0.09 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 52.50 | 6.65 | 9.60 | 8.13 | 5.87 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.01 | -0.52 | 0.03 | -0.09 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 53.00 | 6.05 | 9.95 | 8.00 | 6.56 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.53 | 0.03 | -0.09 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 53.50 | 6.50 | 10.00 | 8.25 | % | 0.15 | 0 | 0 | 0.93 | -0.54 | 0.03 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 54.00 | 6.75 | 10.70 | 8.73 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.95 | -0.55 | 0.03 | -0.09 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 55.00 | 7.75 | 11.45 | 9.60 | 8.49 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.98 | -0.57 | 0.03 | -0.09 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 56.00 | 8.35 | 12.20 | 10.28 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.97 | -0.60 | 0.03 | -0.09 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 57.00 | 9.15 | 13.00 | 11.08 | 11.17 | +2.83 | +33.94% | 0.19 | 1 | 2 | 0.98 | -0.62 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 58.00 | 10.00 | 13.80 | 11.90 | 10.30 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.99 | -0.64 | 0.02 | -0.09 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 59.00 | 10.75 | 14.60 | 12.68 | % | 0.21 | 0 | 0 | 0.99 | -0.66 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 60.00 | 11.60 | 14.30 | 12.95 | 11.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.68 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 61.00 | 12.40 | 16.30 | 14.35 | % | 0.24 | 0 | 0 | 0.99 | -0.69 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 62.00 | 13.25 | 17.10 | 15.18 | % | 0.24 | 0 | 0 | 0.99 | -0.71 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 63.00 | 14.10 | 18.00 | 16.05 | % | 0.25 | 0 | 0 | 0.96 | -0.72 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 64.00 | 15.05 | 18.85 | 16.95 | % | 0.26 | 0 | 0 | 0.99 | -0.74 | 0.02 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 65.00 | 16.00 | 19.60 | 17.80 | 15.87 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.98 | -0.75 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 66.00 | 16.80 | 20.60 | 18.70 | % | 0.28 | 0 | 0 | 1.47 | -0.77 | 0.02 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 67.00 | 17.65 | 21.55 | 19.60 | % | 0.29 | 0 | 0 | 1.50 | -0.78 | 0.02 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 70.00 | 20.50 | 24.20 | 22.35 | 19.12 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.53 | -0.81 | 0.02 | -0.07 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 75.00 | 25.00 | 28.85 | 26.93 | % | 0.36 | 0 | 0 | 1.63 | -0.86 | 0.01 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 80.00 | 29.70 | 33.55 | 31.63 | % | 0.40 | 0 | 0 | 1.70 | -0.90 | 0.01 | -0.04 | 10/30/2025 4:00:00 PM EST |