Options Chain for FIGMA INC CLASS A COM STK (FIG) - $38.86 as of 12/26/2025 6:22:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.10 | 23.25 | 21.18 | % | 1.21 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 20.00 | 16.65 | 20.75 | 18.70 | 14.50 | 0.00 | 0.00% | 0.93 | 0 | 9 | 1.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 22.50 | 14.20 | 18.30 | 16.25 | 20.81 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.71 | 0.99 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:05 PM EST |
| 25.00 | 12.95 | 14.85 | 13.90 | 14.69 | 0.00 | 0.00% | 0.56 | 0 | 24 | 1.10 | 0.97 | 0.01 | -0.01 | 12/10/2025 | 12/26/2025 4:00:05 PM EST |
| 30.00 | 8.95 | 9.50 | 9.23 | 9.41 | +0.86 | +10.06% | 0.31 | 2 | 964 | 0.48 | 0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 35.00 | 5.20 | 6.40 | 5.80 | 5.90 | 0.00 | 0.00% | 0.17 | 3 | 433 | 0.60 | 0.71 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 40.00 | 3.20 | 4.00 | 3.60 | 3.66 | +0.22 | +6.40% | 0.09 | 6 | 1,468 | 0.67 | 0.51 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 45.00 | 1.78 | 2.11 | 1.95 | 1.72 | -0.08 | -4.45% | 0.04 | 235 | 1,120 | 0.67 | 0.34 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 50.00 | 0.95 | 1.15 | 1.05 | 1.15 | +0.06 | +5.51% | 0.02 | 207 | 1,762 | 0.68 | 0.21 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 55.00 | 0.56 | 0.70 | 0.63 | 0.55 | -0.10 | -15.39% | 0.01 | 22 | 1,080 | 0.71 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 7 | 1,255 | 0.72 | 0.07 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 65.00 | 0.08 | 0.32 | 0.20 | 0.25 | -0.02 | -7.41% | 0.00 | 20 | 550 | 0.72 | 0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 70.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 5 | 637 | 0.78 | 0.02 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 75.00 | 0.04 | 0.19 | 0.12 | 0.14 | -0.07 | -33.34% | 0.00 | 14 | 216 | 0.79 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 80.00 | 0.01 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.83 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 85.00 | 0.05 | 0.24 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,989 | 0.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.97 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.12 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 35 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 1.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 792 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.68 | 0.34 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.08 | 0.54 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.28 | 0.14 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 165.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 6 | 4,266 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.96 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 25.00 | 0.01 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.61 | -0.03 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 30.00 | 0.54 | 0.65 | 0.60 | 0.66 | +0.16 | +32.00% | 0.02 | 8 | 392 | 0.63 | -0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 35.00 | 1.96 | 2.10 | 2.03 | 2.00 | +0.06 | +3.10% | 0.06 | 42 | 1,308 | 0.64 | -0.29 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 40.00 | 4.40 | 5.00 | 4.70 | 4.50 | +0.11 | +2.51% | 0.12 | 29 | 1,388 | 0.68 | -0.49 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 45.00 | 7.55 | 8.85 | 8.20 | 8.85 | +1.09 | +14.05% | 0.18 | 17 | 2,327 | 0.68 | -0.66 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 50.00 | 11.65 | 13.25 | 12.45 | 12.21 | +0.21 | +1.75% | 0.25 | 4 | 1,534 | 0.68 | -0.79 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 55.00 | 16.50 | 17.35 | 16.93 | 17.00 | +0.51 | +3.10% | 0.31 | 11 | 727 | 0.83 | -0.88 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 60.00 | 21.25 | 22.45 | 21.85 | 21.67 | 0.00 | 0.00% | 0.36 | 0 | 1,050 | 0.99 | -0.93 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 65.00 | 25.55 | 28.60 | 27.08 | 26.28 | 0.00 | 0.00% | 0.42 | 0 | 81 | 1.38 | -0.96 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 70.00 | 29.45 | 33.60 | 31.53 | 31.75 | 0.00 | 0.00% | 0.45 | 0 | 30 | 1.49 | -0.98 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 75.00 | 34.45 | 38.60 | 36.53 | 40.47 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.59 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:05 PM EST |
| 80.00 | 39.45 | 43.60 | 41.53 | 41.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:05 PM EST |
| 85.00 | 44.95 | 48.60 | 46.78 | 45.46 | -1.24 | -2.66% | 0.55 | 4,280 | 1,849 | 1.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 90.00 | 49.45 | 53.60 | 51.53 | 52.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:05 PM EST |
| 95.00 | 54.45 | 58.60 | 56.53 | 39.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 4:00:05 PM EST |
| 100.00 | 59.45 | 63.60 | 61.53 | 53.55 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 4:00:05 PM EST |
| 105.00 | 64.45 | 68.50 | 66.48 | 48.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 4:00:05 PM EST |
| 110.00 | 69.45 | 73.60 | 71.53 | 67.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 4:00:05 PM EST |
| 115.00 | 74.45 | 78.60 | 76.53 | 62.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:05 PM EST |
| 120.00 | 79.45 | 83.60 | 81.53 | 63.48 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 4:00:05 PM EST |
| 125.00 | 84.45 | 88.60 | 86.53 | % | 0.69 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 130.00 | 89.45 | 93.60 | 91.53 | 65.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/26/2025 4:00:05 PM EST |
| 135.00 | 94.45 | 98.60 | 96.53 | % | 0.72 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 140.00 | 99.45 | 103.60 | 101.53 | 90.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 4:00:05 PM EST |
| 145.00 | 104.45 | 108.60 | 106.53 | 94.15 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 4:00:05 PM EST |
| 150.00 | 109.45 | 113.60 | 111.53 | % | 0.74 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 155.00 | 114.45 | 118.60 | 116.53 | 86.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 4:00:05 PM EST |
| 160.00 | 119.45 | 123.60 | 121.53 | % | 0.76 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 165.00 | 124.45 | 128.60 | 126.53 | 113.80 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 4:00:05 PM EST |
| 170.00 | 129.45 | 133.60 | 131.53 | 118.75 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 4:00:05 PM EST |