Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $15.60 as of 9/16/2025 8:42:38 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 | 11.80 | 14.90 | 13.35 | % | 5.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 5.00 | 9.60 | 12.20 | 10.90 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 7.50 | 7.30 | 9.90 | 8.60 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 10.00 | 5.20 | 6.90 | 6.05 | % | 0.60 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 12.50 | 2.70 | 4.60 | 3.65 | % | 0.29 | 0 | 0 | 5.61 | 0.98 | 0.03 | -0.02 | 9/16/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 3.27 | 0.66 | 0.22 | -0.10 | 9/16/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.16 | 0.14 | -0.07 | 9/16/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.65 | 0.01 | 0.02 | -0.01 | 9/16/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 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 | 2.05 | 1.03 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.05 | 1.03 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | -0.02 | 0.03 | -0.02 | 9/16/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | -0.34 | 0.22 | -0.10 | 9/8/2025 | 9/16/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.89 | -0.84 | 0.14 | -0.07 | 9/16/2025 3:59:50 PM EST | |||
| 20.00 | 4.10 | 4.70 | 4.40 | % | 0.22 | 0 | 0 | 2.49 | -0.99 | 0.02 | -0.01 | 9/16/2025 3:59:50 PM EST | |||
| 22.50 | 6.60 | 7.30 | 6.95 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 25.00 | 9.10 | 9.80 | 9.45 | % | 0.38 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 30.00 | 14.10 | 14.80 | 14.45 | % | 0.48 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST |