Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $17.29 as of 8/1/2025 3:45:18 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 | 12.30 | 16.50 | 14.40 | % | 5.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 5.00 | 11.00 | 13.30 | 12.15 | % | 2.43 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 7.50 | 8.50 | 10.50 | 9.50 | % | 1.27 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 10.00 | 6.00 | 8.20 | 7.10 | % | 0.71 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 12.50 | 3.60 | 5.70 | 4.65 | % | 0.37 | 0 | 0 | 3.08 | 0.97 | 0.03 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 3.10 | 1.55 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.00 | 0.75 | 0.13 | -0.03 | 7/10/2025 | 8/1/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.17 | 0.37 | 0.15 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.28 | -84.85% | 0.03 | 2 | 39 | 1.69 | 0.12 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 3.99 | 0.02 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 3.30 | 1.65 | % | 0.06 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 3.30 | 1.65 | % | 0.05 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 | 3.30 | 1.65 | % | 0.66 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.22 | -0.03 | 0.03 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.83 | -0.25 | 0.13 | -0.03 | 7/25/2025 | 8/1/2025 4:00:03 PM EST |
| 17.50 | 0.80 | 1.80 | 1.30 | 1.05 | -0.07 | -6.25% | 0.07 | 1 | 5 | 0.44 | -0.63 | 0.15 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 20.00 | 2.75 | 4.10 | 3.43 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.23 | -0.88 | 0.08 | -0.02 | 6/24/2025 | 8/1/2025 4:00:03 PM EST |
| 22.50 | 5.60 | 6.60 | 6.10 | % | 0.27 | 0 | 0 | 1.72 | -0.98 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 25.00 | 8.10 | 9.10 | 8.60 | % | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 30.00 | 13.10 | 14.00 | 13.55 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 35.00 | 18.10 | 19.10 | 18.60 | % | 0.53 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |