Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $21.04 as of 8/31/2026 1:57:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.80 | 13.20 | 11.00 | % | 1.10 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 12.50 | 6.00 | 10.70 | 8.35 | % | 0.67 | 0 | 0 | 3.79 | 0.99 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 15.00 | 3.60 | 8.30 | 5.95 | % | 0.40 | 0 | 0 | 2.98 | 0.96 | 0.02 | -0.01 | 8/31/2026 4:00:03 PM EST | |||
| 17.50 | 1.80 | 5.70 | 3.75 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.15 | 0.88 | 0.06 | -0.02 | 8/20/2026 | 8/31/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 3.70 | 1.85 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.73 | 0.66 | 0.11 | -0.04 | 8/20/2026 | 8/31/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.75 | 0.37 | 0.11 | -0.04 | 8/28/2026 | 8/31/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.10 | 0.16 | 0.07 | -0.02 | 8/12/2026 | 8/31/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 2.65 | 0.02 | 0.01 | 0.00 | 8/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.42 | -0.01 | 0.00 | 0.00 | 8/31/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.99 | -0.04 | 0.02 | -0.01 | 8/17/2026 | 8/31/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 2.55 | 1.28 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 202 | 2.43 | -0.12 | 0.06 | -0.02 | 8/13/2026 | 8/31/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 2.95 | 1.48 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.92 | -0.34 | 0.11 | -0.04 | 7/17/2026 | 8/31/2026 4:00:03 PM EST |
| 22.50 | 0.60 | 3.70 | 2.15 | % | 0.10 | 0 | 0 | 1.54 | -0.63 | 0.11 | -0.04 | 8/31/2026 4:00:03 PM EST | |||
| 25.00 | 2.10 | 6.50 | 4.30 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.12 | -0.84 | 0.07 | -0.02 | 8/12/2026 | 8/31/2026 4:00:03 PM EST |
| 30.00 | 7.00 | 11.50 | 9.25 | % | 0.31 | 0 | 0 | 2.74 | -0.98 | 0.01 | 0.00 | 8/31/2026 4:00:03 PM EST |