Options Chain for FIGMA INC CLASS A COM STK (FIG) - $25.91 as of 2/2/2026 7:57:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.95 | 10.60 | 9.78 | 12.00 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.77 | 0.95 | 0.01 | -0.01 | 1/29/2026 | 2/2/2026 3:59:57 PM EST |
| 17.50 | 6.85 | 8.45 | 7.65 | 11.85 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.09 | 0.89 | 0.03 | -0.02 | 1/26/2026 | 2/2/2026 3:59:57 PM EST |
| 20.00 | 5.15 | 5.60 | 5.38 | 5.35 | -1.65 | -23.58% | 0.27 | 53 | 186 | 0.91 | 0.78 | 0.04 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 22.50 | 3.60 | 3.90 | 3.75 | 3.74 | -3.81 | -50.47% | 0.17 | 6,099 | 62 | 0.87 | 0.65 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 25.00 | 2.52 | 2.60 | 2.56 | 2.55 | -1.10 | -30.14% | 0.10 | 6,520 | 6,598 | 0.86 | 0.52 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 30.00 | 1.19 | 1.26 | 1.23 | 1.26 | -0.49 | -28.00% | 0.04 | 289 | 2,565 | 0.89 | 0.30 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 35.00 | 0.60 | 0.67 | 0.64 | 0.68 | -0.23 | -25.28% | 0.02 | 385 | 2,368 | 0.94 | 0.17 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.10 | -20.41% | 0.01 | 96 | 2,501 | 1.00 | 0.11 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 45.00 | 0.18 | 0.30 | 0.24 | 0.25 | -0.06 | -19.36% | 0.01 | 187 | 1,539 | 1.05 | 0.08 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 132 | 2,848 | 1.12 | 0.05 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 55.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 116 | 471 | 1.20 | 0.03 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 3 | 772 | 1.23 | 0.03 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 4 | 589 | 1.34 | 0.02 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 70.00 | 0.04 | 0.13 | 0.09 | 0.07 | -0.07 | -50.00% | 0.00 | 21 | 832 | 1.33 | 0.02 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.67 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,368 | 2.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.12 | -52.18% | 0.00 | 5 | 167 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 90.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.49 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.04 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.69 | 0.35 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/2/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.63 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.41 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.68 | 0.34 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/2/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.97 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 3:59:57 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 | 0.12 | 0.23 | 0.18 | 0.13 | -0.06 | -31.58% | 0.01 | 9 | 4 | 0.89 | -0.05 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 17.50 | 0.39 | 0.51 | 0.45 | 0.48 | +0.22 | +84.62% | 0.03 | 14 | 161 | 0.85 | -0.11 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 20.00 | 0.99 | 1.13 | 1.06 | 1.05 | +0.38 | +56.72% | 0.05 | 170 | 855 | 0.85 | -0.22 | 0.04 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 22.50 | 1.94 | 2.09 | 2.02 | 2.03 | +0.75 | +58.60% | 0.09 | 26 | 708 | 0.84 | -0.35 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 25.00 | 3.35 | 3.45 | 3.40 | 3.30 | +0.84 | +34.15% | 0.14 | 310 | 1,406 | 0.86 | -0.48 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 30.00 | 6.80 | 7.15 | 6.98 | 6.65 | +1.03 | +18.33% | 0.23 | 10 | 1,666 | 0.86 | -0.70 | 0.05 | -0.03 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 35.00 | 11.00 | 11.65 | 11.33 | 11.41 | +2.18 | +23.62% | 0.32 | 134 | 2,830 | 0.85 | -0.83 | 0.03 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 40.00 | 15.80 | 16.60 | 16.20 | 16.08 | +1.68 | +11.67% | 0.40 | 102 | 2,750 | 1.26 | -0.89 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 45.00 | 19.75 | 21.35 | 20.55 | 20.86 | +1.95 | +10.32% | 0.46 | 5 | 683 | 1.32 | -0.92 | 0.02 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 50.00 | 24.75 | 26.60 | 25.68 | 24.75 | +1.03 | +4.35% | 0.51 | 1 | 1,576 | 1.61 | -0.95 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 3:59:57 PM EST |
| 55.00 | 29.65 | 31.30 | 30.48 | 28.45 | 0.00 | 0.00% | 0.55 | 0 | 346 | 1.58 | -0.97 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 60.00 | 33.90 | 37.95 | 35.93 | 33.40 | 0.00 | 0.00% | 0.60 | 0 | 119 | 2.44 | -0.97 | 0.01 | -0.01 | 1/30/2026 | 2/2/2026 3:59:57 PM EST |
| 65.00 | 39.65 | 43.05 | 41.35 | 27.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.58 | -0.98 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 3:59:57 PM EST |
| 70.00 | 43.90 | 48.00 | 45.95 | 42.81 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.69 | -0.98 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:57 PM EST |
| 75.00 | 48.90 | 53.00 | 50.95 | 36.80 | 0.00 | 0.00% | 0.68 | 0 | 23 | 2.79 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/2/2026 3:59:57 PM EST |
| 80.00 | 54.65 | 58.00 | 56.33 | 44.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 2/2/2026 3:59:57 PM EST |
| 85.00 | 58.90 | 63.00 | 60.95 | 46.83 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/2/2026 3:59:57 PM EST |
| 90.00 | 64.65 | 68.00 | 66.33 | 32.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/2/2026 3:59:57 PM EST |
| 95.00 | 69.65 | 73.00 | 71.33 | 36.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 2/2/2026 3:59:57 PM EST |
| 100.00 | 73.90 | 78.00 | 75.95 | 56.93 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 2/2/2026 3:59:57 PM EST |
| 105.00 | 78.90 | 83.00 | 80.95 | % | 0.77 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 110.00 | 84.65 | 88.00 | 86.33 | % | 0.78 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:57 PM EST | |||
| 115.00 | 88.90 | 93.00 | 90.95 | 50.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 2/2/2026 3:59:57 PM EST |
| 120.00 | 94.65 | 98.00 | 96.33 | 75.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/2/2026 3:59:57 PM EST |