Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $20.06 as of 7/8/2026 6:40:58 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 | 15.50 | 19.50 | 17.50 | 13.40 | 0.00 | 0.00% | 7.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:56 PM EST |
| 5.00 | 13.00 | 17.00 | 15.00 | 11.50 | 0.00 | 0.00% | 3.00 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:56 PM EST |
| 7.50 | 10.50 | 14.50 | 12.50 | 8.40 | 0.00 | 0.00% | 1.67 | 0 | 1 | 8.99 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:56 PM EST |
| 10.00 | 8.00 | 12.00 | 10.00 | 6.53 | 0.00 | 0.00% | 1.00 | 0 | 2 | 6.78 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:56 PM EST |
| 12.50 | 5.50 | 9.50 | 7.50 | 1.65 | 0.00 | 0.00% | 0.60 | 0 | 25 | 5.18 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 7/8/2026 3:59:56 PM EST |
| 15.00 | 3.00 | 7.00 | 5.00 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.89 | 0.93 | 0.03 | -0.03 | 7/2/2026 | 7/8/2026 3:59:56 PM EST |
| 17.50 | 0.75 | 4.90 | 2.83 | 2.85 | 0.00 | 0.00% | 0.16 | 0 | 8 | 3.13 | 0.76 | 0.08 | -0.07 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.43 | 0.52 | 0.10 | -0.09 | 7/7/2026 | 7/8/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 2.88 | 0.29 | 0.09 | -0.08 | 7/8/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.55 | 1.28 | % | 0.05 | 0 | 0 | 3.39 | 0.14 | 0.06 | -0.05 | 7/8/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.55 | 1.28 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.55 | 1.28 | % | 0.17 | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.55 | 1.28 | % | 0.13 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 2.55 | 1.28 | % | 0.10 | 0 | 0 | 5.65 | -0.01 | 0.01 | -0.01 | 7/8/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 8 | 4.29 | -0.07 | 0.03 | -0.03 | 6/26/2026 | 7/8/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 3.15 | -0.24 | 0.08 | -0.07 | 7/8/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 3.30 | 1.65 | 3.63 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.59 | -0.48 | 0.10 | -0.09 | 6/16/2026 | 7/8/2026 3:59:56 PM EST |
| 22.50 | 0.55 | 4.90 | 2.73 | % | 0.12 | 0 | 0 | 2.58 | -0.71 | 0.09 | -0.08 | 7/8/2026 3:59:56 PM EST | |||
| 25.00 | 3.30 | 6.70 | 5.00 | % | 0.20 | 0 | 0 | 2.54 | -0.86 | 0.06 | -0.05 | 7/8/2026 3:59:56 PM EST |