Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $15.43 as of 12/23/2025 9:33:50 AM 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 | 11.70 | 13.90 | 12.80 | % | 5.12 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 5.00 | 9.60 | 11.00 | 10.30 | % | 2.06 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 7.50 | 7.10 | 8.50 | 7.80 | 7.60 | 0.00 | 0.00% | 1.04 | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:59:02 PM EST |
| 10.00 | 3.00 | 5.90 | 4.45 | % | 0.45 | 0 | 0 | 1.94 | 0.97 | 0.02 | -0.01 | 12/23/2025 1:59:02 PM EST | |||
| 12.50 | 2.20 | 5.00 | 3.60 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.49 | 0.83 | 0.07 | -0.02 | 12/5/2025 | 12/23/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 2.85 | 1.43 | % | 0.10 | 0 | 0 | 1.78 | 0.58 | 0.11 | -0.03 | 12/23/2025 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.98 | 0.33 | 0.10 | -0.03 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.36 | 0.16 | 0.07 | -0.02 | 7/23/2025 | 12/23/2025 1:59:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.07 | 0.04 | -0.01 | 7/25/2025 | 12/23/2025 1:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.03 | 0.02 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.04 | -0.03 | 0.02 | -0.01 | 12/23/2025 1:59:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.28 | -0.17 | 0.07 | -0.02 | 12/9/2025 | 12/23/2025 1:59:02 PM EST |
| 15.00 | 0.10 | 2.55 | 1.33 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.94 | -0.42 | 0.11 | -0.03 | 11/17/2025 | 12/23/2025 1:59:02 PM EST |
| 17.50 | 0.05 | 4.50 | 2.28 | % | 0.13 | 0 | 0 | 1.96 | -0.67 | 0.10 | -0.03 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 2.60 | 5.40 | 4.00 | % | 0.20 | 0 | 0 | 1.28 | -0.84 | 0.07 | -0.02 | 12/23/2025 1:59:02 PM EST | |||
| 22.50 | 6.50 | 7.90 | 7.20 | % | 0.32 | 0 | 0 | 1.57 | -0.93 | 0.04 | -0.01 | 12/23/2025 1:59:02 PM EST | |||
| 25.00 | 9.00 | 10.40 | 9.70 | % | 0.39 | 0 | 0 | 1.81 | -0.97 | 0.02 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 30.00 | 13.60 | 15.90 | 14.75 | % | 0.49 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 35.00 | 18.60 | 20.90 | 19.75 | % | 0.56 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |