Options Chain for FARADAY FUTURE INTLGT ELEC INC COM NEW CL A (FFAI) - $1.28 as of 3/28/2025 7:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.62 | 1.58 | 0.82 | 0.00 | 0.00% | 0 | 83 | 0.00 | 0.99 | 0.11 | 0.00 | 3/25/2025 | 3/10/2025 4:00:01 PM EST |
| 1.00 | 0.31 | 0.38 | 0.30 | -0.10 | -25.00% | 24 | 1,468 | 1.92 | 0.75 | 0.33 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
| 1.50 | 0.14 | 0.21 | 0.16 | -0.04 | -20.00% | 74 | 1,102 | 1.71 | 0.55 | 0.38 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
| 2.00 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 285 | 2,720 | 2.00 | 0.41 | 0.36 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
| 2.50 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 13 | 1,042 | 2.02 | 0.30 | 0.32 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
| 3.00 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 456 | 5,464 | 2.25 | 0.23 | 0.28 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
| 3.50 | 0.02 | 0.27 | 0.05 | -0.01 | -16.67% | 144 | 954 | 2.43 | 0.18 | 0.24 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
| 4.00 | 0.03 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 667 | 2.20 | 0.13 | 0.19 | 0.00 | 3/24/2025 | 3/10/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.74 | % | 0 | 29 | 0.00 | 0.11 | 0.17 | 0.00 | 3/10/2025 4:00:01 PM EST | |||
| 5.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 894 | 2.88 | 0.08 | 0.13 | 0.00 | 3/27/2025 | 3/10/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 41 | 3.29 | 0.06 | 0.11 | 0.00 | 3/10/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 250 | 3.28 | 0.05 | 0.10 | 0.00 | 3/21/2025 | 3/10/2025 4:00:01 PM EST |
| 7.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 146 | 1,657 | 2.35 | 0.04 | 0.07 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 39 | 379 | 3.92 | 0.02 | 0.05 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 774 | 3.44 | -0.01 | 0.11 | 0.00 | 3/13/2025 | 3/10/2025 4:00:01 PM EST |
| 1.00 | 0.11 | 0.15 | 0.12 | -0.03 | -20.00% | 74 | 4,255 | 1.64 | -0.25 | 0.33 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
| 1.50 | 0.42 | 1.15 | 0.44 | +0.07 | +18.92% | 1 | 266 | 2.09 | -0.45 | 0.38 | 0.00 | 3/28/2025 | 3/10/2025 4:00:01 PM EST |
| 2.00 | 0.81 | 0.97 | 0.78 | 0.00 | 0.00% | 0 | 557 | 1.95 | -0.59 | 0.36 | 0.00 | 3/24/2025 | 3/10/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 2.02 | 1.36 | 0.00 | 0.00% | 0 | 46 | 2.80 | -0.70 | 0.32 | 0.00 | 3/17/2025 | 3/10/2025 4:00:01 PM EST |
| 3.00 | 1.41 | 2.06 | 1.81 | 0.00 | 0.00% | 0 | 131 | 2.78 | -0.77 | 0.28 | 0.00 | 3/21/2025 | 3/10/2025 4:00:01 PM EST |
| 3.50 | 1.50 | 2.45 | % | 0 | 35 | 2.98 | -0.82 | 0.24 | 0.00 | 3/10/2025 4:00:01 PM EST | |||
| 4.00 | 2.20 | 3.10 | 2.72 | 0.00 | 0.00% | 0 | 58 | 5.65 | -0.87 | 0.19 | 0.00 | 3/26/2025 | 3/10/2025 4:00:01 PM EST |
| 4.50 | 2.77 | 3.80 | % | 0 | 0 | 4.72 | -0.89 | 0.17 | 0.00 | 3/10/2025 4:00:01 PM EST | |||
| 5.00 | 2.91 | 4.20 | % | 0 | 1 | 6.57 | -0.92 | 0.13 | 0.00 | 3/10/2025 4:00:01 PM EST | |||
| 5.50 | 3.80 | 4.70 | % | 0 | 0 | 6.35 | -0.94 | 0.11 | 0.00 | 3/10/2025 4:00:01 PM EST | |||
| 6.00 | 4.60 | 5.00 | % | 0 | 33 | 2.66 | -0.95 | 0.10 | 0.00 | 3/10/2025 4:00:01 PM EST | |||
| 7.00 | 5.50 | 6.05 | % | 0 | 211 | 2.85 | -0.96 | 0.07 | 0.00 | 3/10/2025 4:00:01 PM EST | |||
| 8.00 | 6.25 | 7.15 | 6.70 | 0.00 | 0.00% | 0 | 71 | 7.49 | -0.98 | 0.05 | 0.00 | 3/14/2025 | 3/10/2025 4:00:01 PM EST |