Options Chain for FIGMA INC CLASS A COM STK (FIG) - $37.65 as of 12/30/2025 9:21:26 AM 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 | 11.00 | 14.90 | 12.95 | % | 0.52 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 26.00 | 10.00 | 13.95 | 11.98 | % | 0.46 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 27.00 | 9.05 | 13.00 | 11.03 | % | 0.41 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 28.00 | 8.00 | 12.00 | 10.00 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:05 PM EST |
| 29.00 | 7.60 | 10.50 | 9.05 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:05 PM EST |
| 30.00 | 6.05 | 10.00 | 8.03 | 6.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:05 PM EST |
| 31.00 | 5.25 | 9.00 | 7.13 | % | 0.23 | 0 | 0 | 1.94 | 0.99 | 0.01 | -0.02 | 12/29/2025 4:00:05 PM EST | |||
| 32.00 | 4.25 | 8.00 | 6.13 | % | 0.19 | 0 | 0 | 1.77 | 0.97 | 0.02 | -0.04 | 12/29/2025 4:00:05 PM EST | |||
| 32.50 | 3.80 | 7.55 | 5.68 | % | 0.17 | 0 | 0 | 1.71 | 0.96 | 0.02 | -0.04 | 12/29/2025 4:00:05 PM EST | |||
| 33.00 | 3.25 | 6.45 | 4.85 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.33 | 0.94 | 0.03 | -0.05 | 12/15/2025 | 12/29/2025 4:00:05 PM EST |
| 33.50 | 2.64 | 6.60 | 4.62 | % | 0.14 | 0 | 0 | 1.56 | 0.93 | 0.04 | -0.05 | 12/29/2025 4:00:05 PM EST | |||
| 34.00 | 2.19 | 6.15 | 4.17 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.50 | 0.90 | 0.05 | -0.05 | 12/17/2025 | 12/29/2025 4:00:05 PM EST |
| 34.50 | 2.67 | 5.65 | 4.16 | % | 0.12 | 0 | 0 | 1.41 | 0.87 | 0.06 | -0.06 | 12/29/2025 4:00:05 PM EST | |||
| 35.00 | 2.74 | 4.45 | 3.60 | 4.43 | 0.00 | 0.00% | 0.10 | 0 | 42 | 1.02 | 0.84 | 0.07 | -0.06 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 35.50 | 2.40 | 4.15 | 3.28 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.03 | 0.80 | 0.08 | -0.07 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 36.00 | 2.18 | 3.20 | 2.69 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.75 | 0.76 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 36.50 | 0.80 | 3.85 | 2.33 | 2.62 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.14 | 0.71 | 0.10 | -0.07 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 37.00 | 1.65 | 3.20 | 2.43 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.66 | 0.66 | 0.11 | -0.07 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 37.50 | 1.38 | 2.82 | 2.10 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.65 | 0.60 | 0.12 | -0.08 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 38.00 | 1.20 | 1.75 | 1.48 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.53 | 0.54 | 0.12 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 38.50 | 0.96 | 1.49 | 1.23 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.52 | 0.48 | 0.13 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 39.00 | 0.80 | 1.15 | 0.98 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.51 | 0.42 | 0.12 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 39.50 | 0.65 | 1.52 | 1.09 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.62 | 0.36 | 0.12 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 40.00 | 0.53 | 0.65 | 0.59 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.48 | 0.30 | 0.11 | -0.06 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 40.50 | 0.42 | 1.05 | 0.74 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.60 | 0.25 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 41.00 | 0.12 | 0.51 | 0.32 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.45 | 0.21 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 41.50 | 0.01 | 0.40 | 0.21 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.18 | 0.08 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 42.00 | 0.04 | 0.30 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.43 | 0.15 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 42.50 | 0.01 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.42 | 0.12 | 0.06 | -0.03 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 43.00 | 0.12 | 0.37 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.58 | 0.09 | 0.05 | -0.03 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 43.50 | 0.01 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.08 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 44.00 | 0.07 | 0.25 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.58 | 0.06 | 0.04 | -0.02 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 44.50 | 0.00 | 0.24 | 0.12 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.04 | 0.03 | -0.01 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.65 | 0.03 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 46.00 | 0.05 | 0.38 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 1.64 | 0.82 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 49.00 | 0.00 | 1.14 | 0.57 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 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 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | -0.01 | 0.01 | -0.02 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 32.00 | 0.01 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.61 | -0.03 | 0.02 | -0.04 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | -0.04 | 0.02 | -0.04 | 12/29/2025 4:00:05 PM EST | |||
| 33.00 | 0.03 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | -0.06 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | -0.07 | 0.04 | -0.05 | 12/29/2025 4:00:05 PM EST | |||
| 34.00 | 0.05 | 0.36 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.54 | -0.10 | 0.05 | -0.05 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 34.50 | 0.13 | 0.44 | 0.29 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.13 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.52 | -0.16 | 0.07 | -0.06 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 35.50 | 0.13 | 0.74 | 0.44 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | -0.20 | 0.08 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 36.00 | 0.08 | 0.70 | 0.39 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.43 | -0.24 | 0.09 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 36.50 | 0.35 | 0.79 | 0.57 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.47 | -0.29 | 0.10 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 37.00 | 0.37 | 0.95 | 0.66 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 401 | 0.44 | -0.34 | 0.11 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 37.50 | 0.78 | 1.45 | 1.12 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.54 | -0.40 | 0.12 | -0.08 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 38.00 | 1.01 | 1.45 | 1.23 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.49 | -0.46 | 0.12 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 38.50 | 0.40 | 2.99 | 1.70 | 1.61 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.07 | -0.52 | 0.13 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 39.00 | 1.38 | 2.52 | 1.95 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.54 | -0.58 | 0.12 | -0.07 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 39.50 | 1.92 | 2.72 | 2.32 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.56 | -0.64 | 0.12 | -0.07 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 40.00 | 2.16 | 4.00 | 3.08 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.69 | -0.70 | 0.11 | -0.06 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 40.50 | 2.57 | 4.15 | 3.36 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.04 | -0.75 | 0.10 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 41.00 | 2.79 | 3.95 | 3.37 | 3.34 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.82 | -0.79 | 0.09 | -0.05 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 41.50 | 2.83 | 4.30 | 3.57 | 2.82 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.81 | -0.82 | 0.08 | -0.05 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 42.00 | 2.95 | 6.25 | 4.60 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.47 | -0.85 | 0.07 | -0.04 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 42.50 | 2.96 | 6.35 | 4.66 | % | 0.11 | 0 | 0 | 1.37 | -0.88 | 0.06 | -0.03 | 12/29/2025 4:00:05 PM EST | |||
| 43.00 | 3.25 | 7.15 | 5.20 | 4.86 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.55 | -0.91 | 0.05 | -0.03 | 12/26/2025 | 12/29/2025 4:00:05 PM EST |
| 43.50 | 3.65 | 7.65 | 5.65 | % | 0.13 | 0 | 0 | 1.61 | -0.92 | 0.04 | -0.02 | 12/29/2025 4:00:05 PM EST | |||
| 44.00 | 4.15 | 8.10 | 6.13 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.64 | -0.94 | 0.04 | -0.02 | 12/19/2025 | 12/29/2025 4:00:05 PM EST |
| 44.50 | 4.60 | 8.60 | 6.60 | % | 0.15 | 0 | 0 | 1.69 | -0.96 | 0.03 | -0.01 | 12/29/2025 4:00:05 PM EST | |||
| 45.00 | 5.10 | 9.10 | 7.10 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.74 | -0.97 | 0.02 | -0.01 | 12/22/2025 | 12/29/2025 4:00:05 PM EST |
| 46.00 | 6.10 | 9.55 | 7.83 | 7.97 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.61 | -0.98 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 4:00:05 PM EST |
| 47.00 | 7.10 | 11.10 | 9.10 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 4:00:05 PM EST |
| 48.00 | 8.10 | 12.05 | 10.08 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:05 PM EST |
| 49.00 | 9.15 | 13.05 | 11.10 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST | |||
| 50.00 | 10.15 | 14.05 | 12.10 | 12.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:05 PM EST |
| 55.00 | 15.15 | 19.05 | 17.10 | % | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:05 PM EST |