Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $9.49 as of 2/16/2026 10:57:45 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 | 4.90 | 8.90 | 6.90 | % | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 5.00 | 2.90 | 6.40 | 4.65 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 7.50 | 0.50 | 3.90 | 2.20 | % | 0.29 | 0 | 0 | 6.17 | 0.87 | 0.10 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.86 | 0.46 | 0.18 | -0.06 | 2/13/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | 5.77 | 0.15 | 0.10 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | 0.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.71 | 0.04 | 0.03 | -0.01 | 1/16/2026 | 2/13/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 7.43 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:02 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 | 2.10 | 1.05 | % | 0.42 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.10 | 1.05 | % | 0.14 | 0 | 0 | 6.62 | -0.13 | 0.10 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.50 | -0.54 | 0.18 | -0.06 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 12.50 | 1.50 | 4.50 | 3.00 | 0.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.61 | -0.85 | 0.10 | -0.04 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 15.00 | 3.80 | 6.60 | 5.20 | % | 0.35 | 0 | 0 | 4.74 | -0.96 | 0.03 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 17.50 | 6.20 | 9.50 | 7.85 | % | 0.45 | 0 | 0 | 6.25 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 20.00 | 8.70 | 12.10 | 10.40 | % | 0.52 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 22.50 | 10.90 | 14.30 | 12.60 | % | 0.56 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 25.00 | 13.40 | 17.40 | 15.40 | % | 0.62 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 30.00 | 18.40 | 21.20 | 19.80 | % | 0.66 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |