Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $20.58 as of 7/13/2026 8:10:43 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 | 16.30 | 20.10 | 18.20 | % | 7.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 5.00 | 13.80 | 17.60 | 15.70 | % | 3.14 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 7.50 | 11.30 | 15.10 | 13.20 | % | 1.76 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 10.00 | 8.80 | 12.60 | 10.70 | % | 1.07 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 12.50 | 6.20 | 10.10 | 8.15 | % | 0.65 | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 15.00 | 3.90 | 7.70 | 5.80 | % | 0.39 | 0 | 0 | 1.90 | 0.94 | 0.03 | -0.01 | 7/13/2026 3:59:51 PM EST | |||
| 17.50 | 1.65 | 4.50 | 3.08 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.06 | 0.81 | 0.06 | -0.02 | 7/6/2026 | 7/13/2026 3:59:51 PM EST |
| 20.00 | 1.05 | 2.40 | 1.73 | 2.15 | +0.95 | +79.17% | 0.09 | 4 | 1 | 0.50 | 0.61 | 0.09 | -0.02 | 7/13/2026 | 7/13/2026 3:59:51 PM EST |
| 22.50 | 0.25 | 2.50 | 1.38 | % | 0.06 | 0 | 0 | 0.75 | 0.37 | 0.09 | -0.02 | 7/13/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.55 | % | 0.01 | 21 | 0 | 0.75 | 0.19 | 0.07 | -0.01 | 7/13/2026 | 7/13/2026 3:59:51 PM EST | |
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.69 | 0.03 | 0.02 | 0.00 | 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 2.50 | -0.01 | 0.01 | 0.00 | 7/13/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.95 | -0.06 | 0.03 | -0.01 | 7/13/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | 1.54 | -0.19 | 0.06 | -0.02 | 7/13/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 3.10 | 1.55 | % | 0.08 | 0 | 0 | 1.31 | -0.39 | 0.09 | -0.02 | 7/13/2026 3:59:51 PM EST | |||
| 22.50 | 1.00 | 4.50 | 2.75 | % | 0.12 | 0 | 0 | 1.26 | -0.63 | 0.09 | -0.02 | 7/13/2026 3:59:51 PM EST | |||
| 25.00 | 3.00 | 6.40 | 4.70 | % | 0.19 | 0 | 0 | 1.32 | -0.81 | 0.07 | -0.01 | 7/13/2026 3:59:51 PM EST | |||
| 30.00 | 8.80 | 11.30 | 10.05 | % | 0.34 | 0 | 0 | 1.69 | -0.97 | 0.02 | 0.00 | 7/13/2026 3:59:51 PM EST |