Options Chain for FIGMA INC CLASS A COM STK (FIG) - $38.53 as of 11/14/2025 9:13:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 16.25 | 20.15 | 18.20 | % | 0.87 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 23.00 | 14.30 | 18.20 | 16.25 | % | 0.71 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 24.00 | 13.75 | 17.25 | 15.50 | % | 0.65 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 1.53 | 0.98 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 26.00 | 12.20 | 15.45 | 13.83 | % | 0.53 | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 1.38 | 0.96 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 28.00 | % | 0.00 | 0 | 0 | 1.29 | 0.94 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 29.00 | 9.50 | 12.75 | 11.13 | % | 0.38 | 0 | 0 | 1.27 | 0.92 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.22 | 0.90 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 31.00 | 7.65 | 11.00 | 9.33 | % | 0.30 | 0 | 0 | 1.14 | 0.87 | 0.02 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 32.00 | % | 0.00 | 0 | 0 | 1.12 | 0.84 | 0.02 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 33.00 | % | 0.00 | 0 | 0 | 1.08 | 0.81 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 34.00 | 5.30 | 8.80 | 7.05 | % | 0.21 | 0 | 0 | 1.05 | 0.78 | 0.03 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 35.00 | 5.35 | 7.95 | 6.65 | 7.20 | % | 0.19 | 12 | 0 | 0.71 | 0.74 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 36.00 | 4.10 | 6.45 | 5.28 | 5.99 | % | 0.15 | 2 | 0 | 0.55 | 0.70 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 37.00 | 3.30 | 6.70 | 5.00 | % | 0.14 | 0 | 0 | 0.62 | 0.66 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 38.00 | 3.85 | 6.05 | 4.95 | % | 0.13 | 0 | 0 | 0.72 | 0.62 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 39.00 | 3.20 | 5.50 | 4.35 | % | 0.11 | 0 | 0 | 0.70 | 0.58 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 40.00 | 2.88 | 4.70 | 3.79 | 4.36 | -0.54 | -11.02% | 0.09 | 4 | 103 | 0.68 | 0.55 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 41.00 | 2.80 | 3.70 | 3.25 | 3.10 | -1.09 | -26.02% | 0.08 | 25 | 2 | 0.66 | 0.51 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 41.50 | 2.60 | 4.30 | 3.45 | 4.00 | % | 0.08 | 7 | 0 | 0.73 | 0.49 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 42.00 | 2.50 | 4.15 | 3.33 | 3.66 | % | 0.08 | 15 | 0 | 0.74 | 0.47 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 42.50 | 2.40 | 3.85 | 3.13 | % | 0.07 | 0 | 0 | 0.74 | 0.46 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 43.00 | 1.52 | 3.75 | 2.64 | % | 0.06 | 0 | 0 | 0.68 | 0.44 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 43.50 | 2.09 | 3.50 | 2.80 | % | 0.06 | 0 | 0 | 0.73 | 0.42 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 44.00 | 2.00 | 3.55 | 2.78 | % | 0.06 | 0 | 0 | 0.76 | 0.41 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 44.50 | 1.85 | 2.70 | 2.28 | 2.50 | % | 0.05 | 1 | 0 | 0.69 | 0.39 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 45.00 | 1.80 | 3.05 | 2.43 | 2.62 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.75 | 0.38 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 45.50 | 1.60 | 3.20 | 2.40 | % | 0.05 | 0 | 0 | 0.77 | 0.36 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 46.00 | 1.50 | 2.85 | 2.18 | % | 0.05 | 0 | 0 | 0.75 | 0.35 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 46.50 | 1.35 | 2.70 | 2.03 | % | 0.04 | 0 | 0 | 0.74 | 0.33 | 0.03 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 47.00 | 0.71 | 2.40 | 1.56 | 0.70 | % | 0.03 | 1 | 0 | 0.66 | 0.32 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 48.00 | 1.25 | 2.40 | 1.83 | % | 0.04 | 0 | 0 | 0.77 | 0.29 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 49.00 | 0.50 | 2.40 | 1.45 | % | 0.03 | 0 | 0 | 0.71 | 0.27 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 49.50 | % | 0.00 | 0 | 0 | 0.57 | 0.26 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 50.00 | 0.95 | 1.70 | 1.33 | 1.58 | +0.32 | +25.40% | 0.03 | 3 | 1 | 0.74 | 0.25 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 50.50 | 0.72 | 1.96 | 1.34 | % | 0.03 | 0 | 0 | 0.75 | 0.24 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 51.00 | 0.58 | 2.10 | 1.34 | % | 0.03 | 0 | 0 | 0.77 | 0.23 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 51.50 | 0.85 | 1.80 | 1.33 | % | 0.03 | 0 | 0 | 0.79 | 0.22 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 52.00 | 0.80 | 1.75 | 1.28 | % | 0.02 | 0 | 0 | 0.79 | 0.21 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 52.50 | % | 0.00 | 0 | 0 | 0.80 | 0.20 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 53.00 | 0.70 | 1.60 | 1.15 | % | 0.02 | 0 | 0 | 0.80 | 0.19 | 0.03 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 53.50 | % | 0.00 | 0 | 0 | 0.80 | 0.18 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 54.00 | 0.60 | 2.84 | 1.72 | % | 0.03 | 0 | 0 | 0.94 | 0.17 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 55.00 | 0.60 | 1.25 | 0.93 | % | 0.02 | 0 | 0 | 0.80 | 0.16 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | 0.74 | 0.14 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 57.00 | 0.12 | 1.50 | 0.81 | % | 0.01 | 0 | 0 | 0.77 | 0.13 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 58.00 | % | 0.00 | 0 | 0 | 0.74 | 0.12 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 59.00 | % | 0.00 | 0 | 0 | 0.86 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 60.00 | 0.01 | 2.54 | 1.28 | % | 0.02 | 0 | 0 | 0.88 | 0.10 | 0.02 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 1.35 | 0.08 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 62.00 | 0.01 | 1.30 | 0.66 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 63.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.07 | 0.01 | -0.02 | 11/14/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 23.00 | % | 0.00 | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.11 | -0.03 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 28.00 | % | 0.00 | 0 | 0 | 1.03 | -0.06 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 29.00 | 0.00 | 2.64 | 1.32 | % | 0.05 | 0 | 0 | 1.38 | -0.08 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 0.62 | -0.10 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 31.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.85 | -0.13 | 0.02 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 32.00 | 0.30 | 3.05 | 1.68 | % | 0.05 | 0 | 0 | 0.84 | -0.16 | 0.02 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 33.00 | % | 0.00 | 0 | 0 | 0.82 | -0.19 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 34.00 | 1.00 | 1.75 | 1.38 | % | 0.04 | 0 | 0 | 0.66 | -0.22 | 0.03 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 35.00 | 1.00 | 2.28 | 1.64 | % | 0.05 | 0 | 0 | 0.65 | -0.26 | 0.03 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 36.00 | 1.97 | 2.60 | 2.29 | 2.18 | % | 0.06 | 3 | 0 | 0.71 | -0.30 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 37.00 | 1.81 | 3.20 | 2.51 | 2.51 | % | 0.07 | 1 | 0 | 0.67 | -0.34 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 38.00 | 3.30 | 4.05 | 3.68 | 2.90 | % | 0.10 | 5 | 0 | 0.80 | -0.38 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 39.00 | 3.00 | 4.90 | 3.95 | % | 0.10 | 0 | 0 | 0.76 | -0.42 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 40.00 | 3.20 | 6.25 | 4.73 | 4.00 | +0.17 | +4.44% | 0.12 | 4 | 6 | 0.80 | -0.45 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 41.00 | 4.80 | 6.90 | 5.85 | % | 0.14 | 0 | 0 | 0.89 | -0.49 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 41.50 | 3.80 | 7.15 | 5.48 | % | 0.13 | 0 | 0 | 0.77 | -0.51 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 42.00 | 5.10 | 6.80 | 5.95 | 5.10 | +1.00 | +24.39% | 0.14 | 1 | 1 | 0.80 | -0.53 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 42.50 | 3.95 | 6.80 | 5.38 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.61 | -0.54 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 43.00 | 4.30 | 8.20 | 6.25 | % | 0.15 | 0 | 0 | 1.10 | -0.56 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 43.50 | 4.65 | 7.95 | 6.30 | % | 0.14 | 0 | 0 | 0.99 | -0.58 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 44.00 | 6.30 | 8.10 | 7.20 | 6.03 | % | 0.16 | 2 | 0 | 0.78 | -0.59 | 0.04 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 44.50 | 5.40 | 8.45 | 6.93 | % | 0.16 | 0 | 0 | 0.96 | -0.61 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 45.00 | 5.80 | 9.05 | 7.43 | % | 0.17 | 0 | 0 | 1.01 | -0.62 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 45.50 | 6.20 | 9.95 | 8.08 | % | 0.18 | 0 | 0 | 1.11 | -0.64 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 46.00 | 6.60 | 10.65 | 8.63 | % | 0.19 | 0 | 0 | 1.17 | -0.65 | 0.04 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 46.50 | 7.00 | 10.75 | 8.88 | % | 0.19 | 0 | 0 | 1.12 | -0.67 | 0.03 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 47.00 | 7.40 | 11.10 | 9.25 | % | 0.20 | 0 | 0 | 1.12 | -0.68 | 0.03 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 48.00 | 8.30 | 11.95 | 10.13 | 7.57 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.14 | -0.71 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 49.00 | 10.20 | 12.00 | 11.10 | 9.61 | % | 0.23 | 2 | 0 | 1.00 | -0.73 | 0.03 | -0.04 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 49.50 | 9.55 | 13.20 | 11.38 | % | 0.23 | 0 | 0 | 1.16 | -0.74 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 50.00 | 10.00 | 13.75 | 11.88 | % | 0.24 | 0 | 0 | 1.20 | -0.75 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 50.50 | % | 0.00 | 0 | 0 | 1.18 | -0.76 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 51.00 | 10.90 | 14.65 | 12.78 | 10.28 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.22 | -0.77 | 0.03 | -0.04 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 51.50 | % | 0.00 | 0 | 0 | 1.19 | -0.78 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 52.00 | 11.80 | 15.80 | 13.80 | % | 0.27 | 0 | 0 | 1.29 | -0.79 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 52.50 | % | 0.00 | 0 | 0 | 1.26 | -0.80 | 0.03 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 53.00 | 12.70 | 16.70 | 14.70 | % | 0.28 | 0 | 0 | 1.31 | -0.81 | 0.03 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 53.50 | % | 0.00 | 0 | 0 | 1.23 | -0.82 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 54.00 | 13.65 | 17.60 | 15.63 | % | 0.29 | 0 | 0 | 1.33 | -0.83 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 55.00 | 14.60 | 17.95 | 16.28 | % | 0.30 | 0 | 0 | 1.23 | -0.84 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 56.00 | % | 0.00 | 0 | 0 | 1.19 | -0.86 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 57.00 | 16.50 | 20.05 | 18.28 | % | 0.32 | 0 | 0 | 1.32 | -0.87 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 58.00 | 17.45 | 21.30 | 19.38 | % | 0.33 | 0 | 0 | 1.41 | -0.88 | 0.02 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 59.00 | % | 0.00 | 0 | 0 | 1.37 | -0.89 | 0.02 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 60.00 | 19.40 | 22.65 | 21.03 | % | 0.35 | 0 | 0 | 1.33 | -0.90 | 0.02 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | 1.35 | -0.92 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 62.00 | % | 0.00 | 0 | 0 | 1.29 | -0.92 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 63.00 | 22.35 | 25.30 | 23.83 | % | 0.38 | 0 | 0 | 1.33 | -0.93 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST |