Options Chain for FARADAY FUTURE INTLGT ELEC INC COM NEW CL A (FFAI) - $1.92 as of 7/18/2025 8:22:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.39 | 1.54 | 1.47 | 1.33 | 0.00 | 0.00% | 2.94 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 1.00 | 0.89 | 1.01 | 0.95 | 1.20 | -0.20 | -14.29% | 0.95 | 44 | 28 | 5.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 1.50 | 0.42 | 0.47 | 0.45 | 0.45 | -0.55 | -55.00% | 0.30 | 284 | 5,939 | 1.16 | 0.88 | 0.40 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 2.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.30 | -66.67% | 0.07 | 4,093 | 1,861 | 1.70 | 0.47 | 0.89 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 2.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.15 | -68.19% | 0.03 | 2,777 | 4,032 | 2.12 | 0.17 | 0.56 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 3.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.01 | 442 | 1,652 | 2.25 | 0.06 | 0.25 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 3.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 568 | 3,551 | 2.54 | 0.02 | 0.09 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 342 | 7 | 3.32 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 1,983 | 3.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 1.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 187 | 663 | 1.44 | -0.12 | 0.40 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 2.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.15 | +214.29% | 0.11 | 2,716 | 302 | 1.57 | -0.53 | 0.89 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 2.50 | 0.60 | 0.66 | 0.63 | 0.58 | +0.31 | +114.82% | 0.25 | 163 | 122 | 1.84 | -0.83 | 0.56 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 3.00 | 0.84 | 1.22 | 1.03 | % | 0.34 | 0 | 0 | 3.11 | -0.94 | 0.25 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 3.50 | 1.40 | 1.71 | 1.56 | % | 0.45 | 0 | 0 | 3.47 | -0.98 | 0.09 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 4.50 | 2.38 | 2.71 | 2.55 | % | 0.57 | 0 | 0 | 4.54 | -1.00 | 0.01 | 0.00 | 7/18/2025 4:00:02 PM EST |