Options Chain for FIRST FNDTN INC COM (FFWM) - $6.42 as of 2/6/2026 9:12:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 4.70 | 4.10 | 4.66 | +2.06 | +79.24% | 1.64 | 2,350 | 2,350 | 3.18 | 0.99 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 5.00 | 1.30 | 2.40 | 1.85 | 2.39 | +0.74 | +44.85% | 0.37 | 2,350 | 311 | 1.57 | 0.80 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 473 | 2.05 | 0.44 | 0.15 | -0.01 | 12/2/2025 | 2/6/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 1.85 | 0.93 | % | 0.09 | 0 | 0 | 2.45 | 0.20 | 0.11 | -0.01 | 2/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.85 | 0.93 | % | 0.37 | 0 | 0 | 6.35 | -0.01 | 0.01 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.11 | -0.20 | 0.10 | -0.01 | 8/15/2025 | 2/6/2026 3:59:55 PM EST |
| 7.50 | 0.75 | 2.90 | 1.83 | % | 0.24 | 0 | 0 | 2.02 | -0.56 | 0.15 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 10.00 | 2.90 | 5.50 | 4.20 | % | 0.42 | 0 | 0 | 2.61 | -0.80 | 0.11 | -0.01 | 2/6/2026 3:59:55 PM EST |