Options Chain for FIRST AMERN FINL CORP COM (FAF) - $60.57 as of 1/16/2026 4:09:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.00 | 28.50 | 26.25 | % | 0.75 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 40.00 | 19.00 | 23.60 | 21.30 | % | 0.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 45.00 | 14.00 | 18.40 | 16.20 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 50.00 | 9.00 | 13.20 | 11.10 | % | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 55.00 | 4.50 | 8.70 | 6.60 | % | 0.12 | 0 | 0 | 0.75 | 0.83 | 0.04 | -0.02 | 1/16/2026 2:58:56 PM EST | |||
| 60.00 | 0.75 | 5.00 | 2.88 | 2.75 | +0.19 | +7.43% | 0.05 | 1 | 3 | 0.62 | 0.56 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 65.00 | 0.60 | 1.10 | 0.85 | 1.10 | -0.10 | -8.34% | 0.01 | 2,062 | 14 | 0.31 | 0.27 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.08 | 0.09 | 0.03 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.26 | 0.02 | 0.01 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 50.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 55.00 | 0.30 | 1.00 | 0.65 | 0.55 | -0.36 | -39.56% | 0.01 | 557 | 14 | 0.35 | -0.17 | 0.04 | -0.02 | 1/16/2026 | 1/16/2026 2:58:56 PM EST |
| 60.00 | 0.10 | 5.00 | 2.55 | % | 0.04 | 0 | 0 | 0.38 | -0.44 | 0.06 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 65.00 | 2.30 | 7.00 | 4.65 | % | 0.07 | 0 | 0 | 0.58 | -0.73 | 0.05 | -0.03 | 1/16/2026 2:58:56 PM EST | |||
| 70.00 | 7.00 | 11.50 | 9.25 | % | 0.13 | 0 | 0 | 0.71 | -0.91 | 0.03 | -0.01 | 1/16/2026 2:58:56 PM EST | |||
| 75.00 | 11.60 | 16.50 | 14.05 | % | 0.19 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 80.00 | 16.60 | 21.50 | 19.05 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 85.00 | 21.60 | 26.50 | 24.05 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 90.00 | 26.60 | 31.50 | 29.05 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST | |||
| 95.00 | 31.60 | 36.50 | 34.05 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:56 PM EST |