Options Chain for FARADAY FUTURE INTLGT ELEC INC COM NEW CL A (FFAI) - $1.15 as of 11/28/2025 9:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14,631 | 10/3/2025 | EST | ||||
| 0.50 | 0.46 | 0.91 | 0.69 | 0.72 | +0.04 | +5.89% | 1.38 | 4 | 3,482 | 4.54 | 0.97 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 0.50 | 0.00 | 0.02 | 0.01 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 9,916 | 10/31/2025 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,976 | 11/13/2025 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,780 | 11/17/2025 | EST | ||||
| 1.00 | 0.22 | 0.35 | 0.29 | 0.28 | +0.01 | +3.71% | 0.29 | 121 | 20,417 | 0.04 | 0.83 | 0.32 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,758 | 9/26/2025 | EST | ||||
| 1.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.06 | 221 | 24,813 | 0.50 | 0.64 | 0.49 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 455 | 10/28/2025 | EST | ||||
| 2.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.03 | 373 | 7,072 | 0.93 | 0.47 | 0.52 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 9/26/2025 | EST | ||||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 919 | 7/25/2025 | EST | ||||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 11/6/2025 | EST | ||||
| 2.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 16 | 3,949 | 1.23 | 0.35 | 0.47 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 105 | 9,602 | 1.39 | 0.26 | 0.41 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 920 | 10/3/2025 | EST | ||||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 876 | 9/22/2025 | EST | ||||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 7/29/2025 | EST | ||||
| 3.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.02 | 1 | 1,539 | 2.30 | 0.18 | 0.34 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1,756 | 5.03 | 0.15 | 0.29 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 575 | 7/28/2025 | EST | ||||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 508 | 9/11/2025 | EST | ||||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 101 | EST | |||||||
| 4.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 831 | 2.73 | 0.10 | 0.22 | 0.00 | 10/27/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 0.02 | 0.20 | 0.11 | 0.02 | -0.01 | -33.34% | 0.02 | 10 | 1,998 | 2.58 | 0.08 | 0.19 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 138 | EST | |||||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,917 | 6/26/2025 | EST | ||||
| 5.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 111 | EST | |||||||
| 5.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.69 | 0.05 | 0.14 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 412 | 5.59 | 0.02 | 0.07 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 604 | 7/25/2025 | EST | ||||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,148 | 6/30/2025 | EST | ||||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,397 | 7/30/2025 | EST | ||||
| 10.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,048 | 2.89 | 0.01 | 0.03 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 284 | 5.82 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 807 | 6.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,544 | 4.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 150 | 4,004 | 3.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,690 | 3.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.21 | 0.71 | 0.46 | 0.45 | 0.00 | 0.00% | 0.92 | 0 | 1,220 | 11/26/2025 | EST | ||||
| 0.50 | 0.23 | 0.73 | 0.48 | % | 0.96 | 0 | 2 | EST | |||||||
| 0.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1,103 | 2.83 | -0.03 | 0.08 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 1.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.13 | 74 | 16,901 | 1.92 | -0.17 | 0.32 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 1.00 | 0.71 | 1.21 | 0.96 | 0.93 | 0.00 | 0.00% | 0.96 | 0 | 32 | 8/29/2025 | EST | ||||
| 1.00 | 0.73 | 1.23 | 0.98 | % | 0.98 | 0 | 0 | EST | |||||||
| 1.50 | 1.21 | 1.71 | 1.46 | 1.21 | 0.00 | 0.00% | 0.97 | 0 | 97 | 11/4/2025 | EST | ||||
| 1.50 | 1.23 | 1.73 | 1.48 | % | 0.99 | 0 | 0 | EST | |||||||
| 1.50 | 0.18 | 0.53 | 0.36 | 0.50 | 0.00 | 0.00% | 0.24 | 0 | 448 | 2.76 | -0.36 | 0.49 | -0.01 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 2.00 | 1.73 | 2.23 | 1.98 | % | 0.99 | 0 | 0 | EST | |||||||
| 2.00 | 0.91 | 1.04 | 0.98 | 0.89 | -0.02 | -2.20% | 0.49 | 2 | 351 | 3.24 | -0.53 | 0.52 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 2.00 | 1.71 | 2.21 | 1.96 | % | 0.98 | 0 | 4 | EST | |||||||
| 2.50 | 1.02 | 1.70 | 1.36 | 1.43 | 0.00 | 0.00% | 0.54 | 0 | 220 | 5.56 | -0.65 | 0.47 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 2.50 | 2.10 | 2.85 | 2.48 | % | 0.99 | 0 | 0 | EST | |||||||
| 3.00 | 1.48 | 2.23 | 1.86 | 1.69 | 0.00 | 0.00% | 0.62 | 0 | 217 | 6.37 | -0.74 | 0.41 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 3.00 | 2.50 | 3.30 | 2.90 | % | 0.97 | 0 | 0 | EST | |||||||
| 3.00 | 2.50 | 3.30 | 2.90 | % | 0.97 | 0 | 1 | EST | |||||||
| 3.50 | 3.10 | 3.90 | 3.50 | % | 1.00 | 0 | 0 | EST | |||||||
| 3.50 | 1.98 | 2.73 | 2.36 | 2.40 | 0.00 | 0.00% | 0.67 | 0 | 54 | 6.88 | -0.82 | 0.34 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 2.35 | 3.35 | 2.85 | 2.89 | 0.00 | 0.00% | 0.71 | 0 | 54 | 8.45 | -0.85 | 0.29 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 3.55 | 4.35 | 3.95 | % | 0.99 | 0 | 1 | EST | |||||||
| 4.00 | 3.60 | 4.20 | 3.90 | % | 0.97 | 0 | 2 | EST | |||||||
| 4.50 | 2.85 | 3.85 | 3.35 | 3.00 | 0.00 | 0.00% | 0.74 | 0 | 27 | 8.92 | -0.90 | 0.22 | 0.00 | 10/3/2025 | 11/28/2025 12:59:54 PM EST |
| 4.50 | 4.10 | 4.90 | 4.50 | % | 1.00 | 0 | 0 | EST | |||||||
| 5.00 | 4.55 | 5.35 | 4.95 | % | 0.99 | 0 | 0 | EST | |||||||
| 5.00 | 4.60 | 5.40 | 5.00 | % | 1.00 | 0 | 0 | EST | |||||||
| 5.00 | 3.35 | 4.35 | 3.85 | 3.56 | 0.00 | 0.00% | 0.77 | 0 | 65 | 9.34 | -0.92 | 0.19 | 0.00 | 10/9/2025 | 11/28/2025 12:59:54 PM EST |
| 5.50 | 5.10 | 5.90 | 5.50 | % | 1.00 | 0 | 0 | EST | |||||||
| 5.50 | 3.85 | 4.85 | 4.35 | 3.70 | 0.00 | 0.00% | 0.79 | 0 | 111 | 9.73 | -0.95 | 0.14 | 0.00 | 7/30/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 5.35 | 6.35 | 5.85 | 5.40 | 0.00 | 0.00% | 0.84 | 0 | 158 | 0.00 | -0.98 | 0.07 | 0.00 | 9/8/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 6.45 | 7.45 | 6.95 | % | 0.99 | 0 | 0 | EST | |||||||
| 7.00 | 6.50 | 7.50 | 7.00 | % | 1.00 | 0 | 0 | EST | |||||||
| 10.00 | 9.50 | 10.50 | 10.00 | % | 1.00 | 0 | 0 | EST | |||||||
| 10.00 | 8.35 | 9.35 | 8.85 | 8.35 | 0.00 | 0.00% | 0.89 | 0 | 93 | 0.00 | -0.99 | 0.03 | 0.00 | 10/6/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 10.35 | 11.35 | 10.85 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 15.00 | 13.35 | 14.35 | 13.85 | 12.95 | 0.00 | 0.00% | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 12:59:54 PM EST |
| 17.00 | 15.35 | 16.35 | 15.85 | 15.47 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 18.30 | 19.30 | 18.80 | 18.07 | 0.00 | 0.00% | 0.94 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 12:59:54 PM EST |
| 22.00 | 20.30 | 21.30 | 20.80 | 20.60 | 0.00 | 0.00% | 0.95 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 11/28/2025 12:59:54 PM EST |