Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $19.54 as of 7/13/2026 2:09:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.60 | 19.70 | 18.15 | 16.99 | 0.00 | 0.00% | 7.26 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:51 PM EST |
| 5.00 | 14.10 | 17.60 | 15.85 | 11.50 | 0.00 | 0.00% | 3.17 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:51 PM EST |
| 7.50 | 11.60 | 15.10 | 13.35 | 8.40 | 0.00 | 0.00% | 1.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:51 PM EST |
| 10.00 | 9.10 | 12.60 | 10.85 | 6.53 | 0.00 | 0.00% | 1.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:51 PM EST |
| 12.50 | 6.60 | 10.10 | 8.35 | 1.65 | 0.00 | 0.00% | 0.67 | 0 | 25 | 7.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/13/2026 3:59:51 PM EST |
| 15.00 | 4.10 | 7.60 | 5.85 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 5.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 3:59:51 PM EST |
| 17.50 | 1.60 | 4.90 | 3.25 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 8 | 4.02 | 0.94 | 0.07 | -0.03 | 7/7/2026 | 7/13/2026 3:59:51 PM EST |
| 20.00 | 0.05 | 2.30 | 1.18 | 0.87 | -0.13 | -13.00% | 0.06 | 20 | 17 | 1.08 | 0.62 | 0.17 | -0.10 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.12 | % | 0.01 | 6,638 | 0 | 0.79 | 0.18 | 0.13 | -0.06 | 7/13/2026 | 7/13/2026 3:59:51 PM EST | |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.17 | % | 0.01 | 2 | 0 | 2.02 | 0.03 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.65 | 0.83 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.65 | 0.83 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.65 | 0.83 | % | 0.07 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 8 | 5.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 3.76 | -0.06 | 0.07 | -0.03 | 7/13/2026 3:59:51 PM EST | |||
| 20.00 | 0.05 | 1.95 | 1.00 | 3.63 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.44 | -0.38 | 0.17 | -0.10 | 6/16/2026 | 7/13/2026 3:59:51 PM EST |
| 22.50 | 0.80 | 3.40 | 2.10 | % | 0.09 | 0 | 0 | 2.53 | -0.82 | 0.13 | -0.06 | 7/13/2026 3:59:51 PM EST | |||
| 25.00 | 3.20 | 5.90 | 4.55 | % | 0.18 | 0 | 0 | 3.35 | -0.97 | 0.03 | -0.01 | 7/13/2026 3:59:51 PM EST |