Options Chain for FIGMA INC CLASS A COM STK (FIG) - $37.33 as of 1/9/2026 7:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.55 | 14.45 | 12.50 | % | 0.50 | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 27.00 | 8.70 | 12.60 | 10.65 | % | 0.39 | 0 | 0 | 1.33 | 0.93 | 0.01 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 28.00 | 7.85 | 11.90 | 9.88 | % | 0.35 | 0 | 0 | 1.32 | 0.91 | 0.02 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 29.00 | 6.95 | 11.05 | 9.00 | % | 0.31 | 0 | 0 | 1.26 | 0.88 | 0.02 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 6.15 | 10.25 | 8.20 | % | 0.27 | 0 | 0 | 1.22 | 0.85 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 31.00 | 5.40 | 9.50 | 7.45 | % | 0.24 | 0 | 0 | 1.18 | 0.82 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 4.65 | 8.75 | 6.70 | % | 0.21 | 0 | 0 | 1.14 | 0.78 | 0.03 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 33.00 | 3.95 | 8.10 | 6.03 | % | 0.18 | 0 | 0 | 1.12 | 0.74 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 34.00 | 3.40 | 6.20 | 4.80 | % | 0.14 | 0 | 0 | 0.50 | 0.70 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 35.00 | 3.90 | 5.65 | 4.78 | % | 0.14 | 0 | 0 | 0.66 | 0.66 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 36.00 | 2.21 | 5.15 | 3.68 | % | 0.10 | 0 | 0 | 0.55 | 0.61 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 37.00 | 2.76 | 4.10 | 3.43 | % | 0.09 | 0 | 0 | 0.60 | 0.56 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 38.00 | 2.19 | 4.20 | 3.20 | 3.25 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.64 | 0.51 | 0.05 | -0.04 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 39.00 | 1.69 | 3.85 | 2.77 | 2.86 | % | 0.07 | 1 | 0 | 0.63 | 0.47 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 40.00 | 2.05 | 3.45 | 2.75 | 2.55 | -0.10 | -3.78% | 0.07 | 9 | 3 | 0.70 | 0.42 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 41.00 | 1.14 | 3.80 | 2.47 | 2.15 | -0.18 | -7.73% | 0.06 | 1 | 1 | 0.70 | 0.38 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 42.00 | 0.50 | 2.82 | 1.66 | % | 0.04 | 0 | 0 | 0.59 | 0.35 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 43.00 | 1.07 | 2.55 | 1.81 | % | 0.04 | 0 | 0 | 0.68 | 0.31 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 44.00 | 0.63 | 2.72 | 1.68 | % | 0.04 | 0 | 0 | 0.69 | 0.28 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 45.00 | 0.68 | 2.00 | 1.34 | 1.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | 0.25 | 0.04 | -0.03 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 46.00 | 0.41 | 1.31 | 0.86 | 1.30 | +0.12 | +10.17% | 0.02 | 1 | 4 | 0.60 | 0.23 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 47.00 | 0.57 | 2.30 | 1.44 | 1.06 | +0.02 | +1.93% | 0.03 | 1 | 18 | 0.77 | 0.20 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 50.00 | 0.29 | 0.80 | 0.55 | % | 0.01 | 0 | 0 | 0.64 | 0.15 | 0.02 | -0.02 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.27 | -0.04 | 0.01 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 2.33 | 1.17 | % | 0.04 | 0 | 0 | 1.34 | -0.07 | 0.01 | -0.01 | 1/9/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.43 | 1.22 | % | 0.04 | 0 | 0 | 1.27 | -0.09 | 0.02 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 29.00 | 0.22 | 2.55 | 1.39 | % | 0.05 | 0 | 0 | 0.85 | -0.12 | 0.02 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 30.00 | 0.01 | 2.70 | 1.36 | % | 0.05 | 0 | 0 | 0.71 | -0.15 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.72 | 0.86 | % | 0.03 | 0 | 0 | 0.84 | -0.18 | 0.03 | -0.02 | 1/9/2026 3:59:53 PM EST | |||
| 32.00 | 0.55 | 3.15 | 1.85 | % | 0.06 | 0 | 0 | 0.80 | -0.22 | 0.03 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 33.00 | 0.94 | 2.14 | 1.54 | 1.42 | % | 0.05 | 4 | 0 | 0.63 | -0.26 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 34.00 | 0.54 | 2.82 | 1.68 | 1.56 | % | 0.05 | 30 | 0 | 0.58 | -0.30 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 35.00 | 1.40 | 3.30 | 2.35 | 1.96 | % | 0.07 | 30 | 0 | 0.64 | -0.34 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 36.00 | 1.92 | 4.50 | 3.21 | % | 0.09 | 0 | 0 | 0.72 | -0.39 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 37.00 | 1.25 | 4.30 | 2.78 | 3.90 | +0.40 | +11.43% | 0.08 | 1 | 1 | 0.55 | -0.44 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 38.00 | 2.84 | 4.85 | 3.85 | % | 0.10 | 0 | 0 | 0.64 | -0.49 | 0.05 | -0.04 | 1/9/2026 3:59:53 PM EST | |||
| 39.00 | 2.94 | 5.45 | 4.20 | % | 0.11 | 0 | 0 | 0.59 | -0.53 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 40.00 | 3.45 | 7.15 | 5.30 | % | 0.13 | 0 | 0 | 0.68 | -0.58 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 41.00 | 3.75 | 6.75 | 5.25 | % | 0.13 | 0 | 0 | 0.83 | -0.62 | 0.05 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 42.00 | 4.55 | 7.45 | 6.00 | % | 0.14 | 0 | 0 | 0.83 | -0.65 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 43.00 | 5.25 | 9.30 | 7.28 | % | 0.17 | 0 | 0 | 1.04 | -0.69 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 44.00 | 7.25 | 8.95 | 8.10 | % | 0.18 | 0 | 0 | 0.65 | -0.72 | 0.04 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 45.00 | 6.85 | 10.85 | 8.85 | 8.62 | -0.20 | -2.27% | 0.20 | 1 | 1 | 1.06 | -0.75 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 46.00 | 7.80 | 11.80 | 9.80 | % | 0.21 | 0 | 0 | 1.11 | -0.77 | 0.03 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 47.00 | 8.65 | 12.65 | 10.65 | % | 0.23 | 0 | 0 | 1.12 | -0.80 | 0.03 | -0.03 | 1/9/2026 3:59:53 PM EST | |||
| 50.00 | 11.30 | 15.30 | 13.30 | % | 0.27 | 0 | 0 | 1.18 | -0.85 | 0.02 | -0.02 | 1/9/2026 3:59:53 PM EST |