Options Chain for FIGMA INC CLASS A COM STK (FIG) - $35.97 as of 11/28/2025 9:03:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 11.95 | 15.75 | 13.85 | 11.85 | 0.00 | 0.00% | 0.62 | 0 | 16 | 1.62 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 25.00 | 9.80 | 13.20 | 11.50 | 12.50 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.38 | 0.96 | 0.01 | -0.01 | 11/17/2025 | 11/28/2025 1:00:07 PM EST |
| 30.00 | 6.60 | 7.75 | 7.18 | 7.30 | +0.15 | +2.10% | 0.24 | 4 | 841 | 0.63 | 0.83 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 35.00 | 3.60 | 4.00 | 3.80 | 3.80 | -0.42 | -9.96% | 0.11 | 88 | 524 | 0.61 | 0.61 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 40.00 | 1.75 | 1.95 | 1.85 | 1.90 | -0.30 | -13.64% | 0.05 | 177 | 1,958 | 0.62 | 0.37 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 45.00 | 0.90 | 1.09 | 1.00 | 0.94 | -0.17 | -15.32% | 0.02 | 139 | 5,472 | 0.67 | 0.21 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 50.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 83 | 4,064 | 0.71 | 0.12 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 55.00 | 0.30 | 0.43 | 0.37 | 0.35 | -0.03 | -7.90% | 0.01 | 3 | 2,412 | 0.77 | 0.08 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 60.00 | 0.15 | 0.28 | 0.22 | 0.24 | +0.06 | +33.34% | 0.00 | 28 | 5,665 | 0.79 | 0.05 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 65.00 | 0.11 | 0.22 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 8 | 1,876 | 0.84 | 0.03 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 70.00 | 0.12 | 0.18 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 37 | 4,516 | 0.92 | 0.02 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 75.00 | 0.10 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 0.98 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 80.00 | 0.09 | 0.21 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 216 | 3,213 | 1.05 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 85.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 851 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 2,646 | 1.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 95.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,106 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 100.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 2,739 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 396 | 1.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:07 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:07 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:07 PM EST |
| 130.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:07 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.46 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 1:00:07 PM EST |
| 140.00 | 0.00 | 0.08 | 0.04 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:07 PM EST |
| 145.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:07 PM EST |
| 150.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:07 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:07 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,523 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:07 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/28/2025 1:00:07 PM EST |
| 180.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,767 | 1.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.01 | 0.18 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.66 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 25.00 | 0.12 | 0.25 | 0.19 | 0.16 | -0.06 | -27.28% | 0.01 | 179 | 319 | 0.65 | -0.04 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 30.00 | 0.71 | 0.90 | 0.81 | 0.89 | 0.00 | 0.00% | 0.03 | 70 | 739 | 0.61 | -0.17 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 35.00 | 2.47 | 2.75 | 2.61 | 2.70 | +0.01 | +0.38% | 0.07 | 31 | 1,247 | 0.62 | -0.39 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 40.00 | 5.20 | 6.30 | 5.75 | 6.49 | +0.80 | +14.06% | 0.14 | 1 | 1,930 | 0.63 | -0.63 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 45.00 | 9.15 | 10.35 | 9.75 | 9.61 | -0.69 | -6.70% | 0.22 | 1 | 2,368 | 0.60 | -0.79 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 50.00 | 13.25 | 14.85 | 14.05 | 14.06 | -0.14 | -0.99% | 0.28 | 1 | 2,160 | 0.83 | -0.88 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 55.00 | 18.35 | 19.65 | 19.00 | 19.00 | -0.17 | -0.89% | 0.35 | 6 | 1,756 | 0.91 | -0.92 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 60.00 | 22.40 | 25.20 | 23.80 | 24.08 | -0.82 | -3.30% | 0.40 | 2 | 4,636 | 1.22 | -0.95 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 65.00 | 27.15 | 30.60 | 28.88 | 30.18 | 0.00 | 0.00% | 0.44 | 0 | 664 | 1.45 | -0.97 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 70.00 | 32.05 | 35.85 | 33.95 | 35.87 | 0.00 | 0.00% | 0.49 | 0 | 68 | 1.58 | -0.98 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 75.00 | 37.15 | 40.55 | 38.85 | 41.09 | 0.00 | 0.00% | 0.52 | 0 | 586 | 1.65 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:07 PM EST |
| 80.00 | 43.50 | 45.25 | 44.38 | 44.00 | -1.88 | -4.10% | 0.55 | 2 | 1,007 | 1.65 | -0.99 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 85.00 | 47.15 | 50.55 | 48.85 | 49.62 | 0.00 | 0.00% | 0.57 | 0 | 565 | 1.83 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:07 PM EST |
| 90.00 | 52.15 | 55.55 | 53.85 | 53.95 | 0.00 | 0.00% | 0.60 | 0 | 1,913 | 1.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 95.00 | 57.15 | 60.55 | 58.85 | 58.95 | 0.00 | 0.00% | 0.62 | 0 | 755 | 2.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:07 PM EST |
| 100.00 | 62.15 | 65.55 | 63.85 | 61.95 | -2.00 | -3.13% | 0.64 | 170 | 606 | 2.06 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 105.00 | 67.05 | 70.90 | 68.98 | 52.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/28/2025 1:00:07 PM EST |
| 110.00 | 72.05 | 75.90 | 73.98 | 68.68 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:07 PM EST |
| 115.00 | 77.05 | 80.90 | 78.98 | 63.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 1:00:07 PM EST |
| 120.00 | 82.15 | 85.55 | 83.85 | 81.95 | -2.00 | -2.39% | 0.70 | 170 | 251 | 2.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:07 PM EST |
| 125.00 | 87.05 | 90.90 | 88.98 | 88.19 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:07 PM EST |
| 130.00 | 92.05 | 95.85 | 93.95 | 79.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:07 PM EST |
| 135.00 | 97.05 | 100.85 | 98.95 | % | 0.73 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:07 PM EST | |||
| 140.00 | 102.05 | 105.90 | 103.98 | 89.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:07 PM EST |
| 145.00 | 107.05 | 110.90 | 108.98 | 79.70 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 1:00:07 PM EST |
| 150.00 | 112.05 | 115.85 | 113.95 | 95.83 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 1:00:07 PM EST |
| 155.00 | 117.05 | 120.85 | 118.95 | 103.80 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:07 PM EST |
| 160.00 | 122.05 | 125.90 | 123.98 | 109.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:07 PM EST |
| 165.00 | 127.05 | 130.85 | 128.95 | 114.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:07 PM EST |
| 170.00 | 132.05 | 135.90 | 133.98 | 118.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:07 PM EST |
| 175.00 | 137.05 | 140.90 | 138.98 | 124.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:07 PM EST |
| 180.00 | 142.05 | 145.90 | 143.98 | 128.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:07 PM EST |
| 185.00 | 147.05 | 150.85 | 148.95 | 126.15 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/28/2025 1:00:07 PM EST |