Options Chain for FIRST AMERN FINL CORP COM (FAF) - $62.51 as of 1/22/2025 8:44:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.20 | 30.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 20.20 | 25.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 15.20 | 20.00 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 10.50 | 15.40 | % | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 5.70 | 10.50 | % | 0 | 0 | 0.89 | 0.83 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 3.10 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.64 | 0.04 | -0.05 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.42 | 0.04 | -0.06 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 4.80 | 0.21 | 0.00 | 0.00% | 0 | 1,562 | 1.04 | 0.23 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.80 | % | 0 | 0 | 0.77 | 0.11 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.05 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.65 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.65 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | -0.06 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.10 | 5.00 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.17 | 0.03 | -0.04 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.75 | 2.05 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.36 | 0.04 | -0.05 | 12/23/2024 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 1.00 | 5.90 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.58 | 0.04 | -0.06 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 5.10 | 10.00 | % | 0 | 0 | 0.71 | -0.77 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 10.20 | 15.00 | % | 0 | 0 | 0.89 | -0.89 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 15.20 | 20.00 | % | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 20.10 | 25.00 | % | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 90.00 | 25.20 | 30.00 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 95.00 | 30.20 | 35.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |