Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $12.63 as of 11/3/2025 12:56:30 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 | 9.30 | 11.30 | 10.30 | % | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:58:54 AM EST | |||
| 5.00 | 6.80 | 10.00 | 8.40 | % | 1.68 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:58:54 AM EST | |||
| 7.50 | 4.30 | 7.50 | 5.90 | % | 0.79 | 0 | 0 | 5.51 | 0.98 | 0.02 | -0.01 | 11/3/2025 11:58:54 AM EST | |||
| 10.00 | 1.90 | 5.00 | 3.45 | % | 0.35 | 0 | 0 | 3.67 | 0.83 | 0.07 | -0.03 | 11/3/2025 11:58:54 AM EST | |||
| 12.50 | 0.00 | 3.90 | 1.95 | % | 0.16 | 0 | 0 | 3.56 | 0.57 | 0.11 | -0.04 | 11/3/2025 11:58:54 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.39 | 0.31 | 0.10 | -0.03 | 10/27/2025 | 11/3/2025 11:58:54 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.15 | 0.07 | -0.02 | 11/3/2025 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.06 | 0.04 | -0.01 | 11/3/2025 11:58:54 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.56 | 0.03 | 0.02 | -0.01 | 11/3/2025 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.82 | 0.01 | 0.01 | 0.00 | 11/3/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:54 AM 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 | 7.86 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:54 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:54 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.93 | -0.02 | 0.02 | -0.01 | 11/3/2025 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.75 | -0.17 | 0.07 | -0.03 | 11/3/2025 11:58:54 AM EST | |||
| 12.50 | 0.00 | 3.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.86 | -0.43 | 0.11 | -0.04 | 10/31/2025 | 11/3/2025 11:58:54 AM EST |
| 15.00 | 0.35 | 3.40 | 1.88 | % | 0.13 | 0 | 0 | 1.61 | -0.69 | 0.10 | -0.03 | 11/3/2025 11:58:54 AM EST | |||
| 17.50 | 4.30 | 7.50 | 5.90 | % | 0.34 | 0 | 0 | 3.59 | -0.85 | 0.07 | -0.02 | 11/3/2025 11:58:54 AM EST | |||
| 20.00 | 6.70 | 8.40 | 7.55 | % | 0.38 | 0 | 0 | 2.50 | -0.94 | 0.04 | -0.01 | 11/3/2025 11:58:54 AM EST | |||
| 22.50 | 9.20 | 10.90 | 10.05 | % | 0.45 | 0 | 0 | 2.82 | -0.97 | 0.02 | -0.01 | 11/3/2025 11:58:54 AM EST | |||
| 25.00 | 11.20 | 13.60 | 12.40 | % | 0.50 | 0 | 0 | 3.31 | -0.99 | 0.01 | 0.00 | 11/3/2025 11:58:54 AM EST | |||
| 30.00 | 16.20 | 18.60 | 17.40 | % | 0.58 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:54 AM EST |