Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $17.54 as of 6/18/2025 8:42:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 5.00 | 10.80 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 7.50 | 8.20 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 10.00 | 5.80 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 12.50 | 3.00 | 7.10 | % | 0 | 0 | 7.19 | 0.99 | 0.01 | -0.01 | 6/17/2025 3:59:59 PM EST | |||
| 15.00 | 1.10 | 4.30 | % | 0 | 0 | 4.96 | 0.89 | 0.08 | -0.08 | 6/17/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.53 | 0.17 | -0.16 | 5/23/2025 | 6/17/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.55 | 0.18 | 0.11 | -0.10 | 6/3/2025 | 6/17/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 5.65 | 0.04 | 0.03 | -0.03 | 6/17/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0 | 7 | 6.48 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 6/17/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 2.05 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 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 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 40 | 2.15 | -0.01 | 0.01 | -0.01 | 4/30/2025 | 6/17/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.00 | -0.11 | 0.08 | -0.08 | 5/8/2025 | 6/17/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 3.24 | -0.47 | 0.17 | -0.16 | 6/17/2025 3:59:59 PM EST | |||
| 20.00 | 2.05 | 3.70 | % | 0 | 0 | 1.77 | -0.82 | 0.11 | -0.10 | 6/17/2025 3:59:59 PM EST | |||
| 22.50 | 2.95 | 7.00 | % | 0 | 0 | 2.46 | -0.96 | 0.03 | -0.03 | 6/17/2025 3:59:59 PM EST | |||
| 25.00 | 7.00 | 7.90 | % | 0 | 0 | 3.39 | -1.00 | 0.01 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 30.00 | 12.00 | 13.10 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST |