Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $16.47 as of 4/26/2024 3:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 5.00 | 9.60 | 13.70 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 7.50 | 8.60 | 10.40 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 10.00 | 6.20 | 7.80 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 12.50 | 3.80 | 5.30 | % | 0 | 0 | 2.04 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 15.00 | 1.45 | 3.00 | 1.52 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.82 | 0.13 | -0.02 | 4/24/2024 | 4/26/2024 3:59:07 PM EST |
| 17.50 | 0.15 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.38 | 0.18 | -0.02 | 4/23/2024 | 4/26/2024 3:59:07 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.09 | 0.08 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 15.00 | 0.10 | 0.25 | % | 0 | 0 | 0.41 | -0.18 | 0.13 | -0.02 | 4/26/2024 3:59:07 PM EST | |||
| 17.50 | 1.10 | 1.70 | % | 0 | 0 | 0.52 | -0.62 | 0.18 | -0.02 | 4/26/2024 3:59:07 PM EST | |||
| 20.00 | 2.40 | 4.10 | % | 0 | 0 | 1.16 | -0.91 | 0.08 | -0.01 | 4/26/2024 3:59:07 PM EST | |||
| 22.50 | 4.80 | 8.10 | % | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 25.00 | 7.90 | 8.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST | |||
| 30.00 | 12.10 | 14.10 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:07 PM EST |