Options Chain for FIGMA INC CLASS A COM STK (FIG) - $25.92 as of 1/30/2026 7:53:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.95 | 13.25 | 12.10 | 12.00 | 0.00 | 0.00% | 0.81 | 0 | 3 | 2.21 | 0.97 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 17.50 | 8.70 | 10.35 | 9.53 | 11.85 | 0.00 | 0.00% | 0.54 | 0 | 9 | 1.15 | 0.92 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 20.00 | 6.65 | 7.50 | 7.08 | 7.00 | -0.75 | -9.68% | 0.35 | 1 | 185 | 0.95 | 0.85 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 22.50 | 4.85 | 5.10 | 4.98 | 7.55 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.81 | 0.74 | 0.04 | -0.03 | 1/23/2026 | 1/30/2026 4:00:07 PM EST |
| 25.00 | 3.40 | 3.75 | 3.58 | 3.65 | -0.40 | -9.88% | 0.14 | 163 | 6,593 | 0.81 | 0.62 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 30.00 | 1.73 | 1.92 | 1.83 | 1.75 | -0.39 | -18.23% | 0.06 | 160 | 2,528 | 0.85 | 0.38 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 35.00 | 0.85 | 1.01 | 0.93 | 0.91 | -0.19 | -17.28% | 0.03 | 179 | 2,356 | 0.87 | 0.22 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 40.00 | 0.35 | 0.54 | 0.45 | 0.49 | -0.11 | -18.34% | 0.01 | 245 | 2,398 | 0.88 | 0.14 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.31 | -0.11 | -26.19% | 0.01 | 60 | 1,537 | 1.01 | 0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 50.00 | 0.22 | 0.42 | 0.32 | 0.22 | -0.02 | -8.34% | 0.01 | 12 | 2,849 | 1.11 | 0.07 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 55.00 | 0.12 | 0.34 | 0.23 | 0.22 | +0.03 | +15.79% | 0.00 | 1 | 471 | 1.13 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 60.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.01 | -6.67% | 0.00 | 21 | 782 | 1.16 | 0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 65.00 | 0.10 | 0.65 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 589 | 1.40 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.42 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.35 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,368 | 1.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.66 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:07 PM EST |
| 90.00 | 0.03 | 0.75 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.68 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.87 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.25 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.62 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.75 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.03 | 0.75 | 0.39 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.07 | -0.03 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 4:00:07 PM EST |
| 17.50 | 0.19 | 0.34 | 0.27 | 0.26 | +0.06 | +30.00% | 0.02 | 43 | 150 | 0.80 | -0.08 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 20.00 | 0.62 | 0.71 | 0.67 | 0.67 | +0.15 | +28.85% | 0.03 | 533 | 511 | 0.80 | -0.15 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 22.50 | 1.20 | 1.41 | 1.31 | 1.28 | +0.18 | +16.37% | 0.06 | 34 | 678 | 0.78 | -0.26 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 25.00 | 2.44 | 2.64 | 2.54 | 2.46 | +0.39 | +18.85% | 0.10 | 111 | 1,412 | 0.82 | -0.38 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 30.00 | 5.50 | 5.75 | 5.63 | 5.62 | +0.72 | +14.70% | 0.19 | 29 | 1,659 | 0.82 | -0.62 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 35.00 | 9.40 | 9.90 | 9.65 | 9.23 | +1.28 | +16.11% | 0.28 | 13 | 2,833 | 0.80 | -0.78 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 40.00 | 13.30 | 14.65 | 13.98 | 14.40 | +0.50 | +3.60% | 0.35 | 2 | 2,749 | 0.95 | -0.86 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 45.00 | 18.45 | 19.60 | 19.03 | 18.91 | +0.81 | +4.48% | 0.42 | 10 | 690 | 1.23 | -0.91 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 50.00 | 23.40 | 24.30 | 23.85 | 23.72 | +3.45 | +17.02% | 0.48 | 29 | 1,591 | 1.23 | -0.93 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 55.00 | 27.95 | 29.45 | 28.70 | 28.45 | +1.51 | +5.61% | 0.52 | 2 | 350 | 1.44 | -0.96 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 60.00 | 32.75 | 34.35 | 33.55 | 33.40 | +3.55 | +11.90% | 0.56 | 2 | 120 | 1.50 | -0.97 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 65.00 | 36.95 | 40.80 | 38.88 | 27.35 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.24 | -0.99 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:07 PM EST |
| 70.00 | 42.65 | 45.95 | 44.30 | 42.81 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 75.00 | 46.95 | 50.85 | 48.90 | 36.80 | 0.00 | 0.00% | 0.65 | 0 | 23 | 2.45 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 1/30/2026 4:00:07 PM EST |
| 80.00 | 51.95 | 55.90 | 53.93 | 44.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 4:00:07 PM EST |
| 85.00 | 56.95 | 60.90 | 58.93 | 46.83 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 4:00:07 PM EST |
| 90.00 | 61.95 | 65.90 | 63.93 | 32.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 4:00:07 PM EST |
| 95.00 | 66.95 | 70.90 | 68.93 | 36.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 4:00:07 PM EST |
| 100.00 | 71.95 | 75.85 | 73.90 | 56.93 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 1/30/2026 4:00:07 PM EST |
| 105.00 | 76.95 | 80.85 | 78.90 | % | 0.75 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 110.00 | 81.95 | 85.90 | 83.93 | % | 0.76 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 115.00 | 86.95 | 90.90 | 88.93 | 50.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 1/30/2026 4:00:07 PM EST |
| 120.00 | 91.95 | 95.90 | 93.93 | 75.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 4:00:07 PM EST |