Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $11.23 as of 4/3/2026 7:33:46 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 | 6.70 | 10.70 | 8.70 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 5.00 | 4.20 | 8.20 | 6.20 | % | 1.24 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 7.50 | 1.70 | 5.70 | 3.70 | 1.75 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.97 | 0.92 | 0.04 | -0.02 | 2/24/2026 | 4/2/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.29 | 0.70 | 0.10 | -0.04 | 3/31/2026 | 4/2/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 38 | 3.09 | 0.44 | 0.11 | -0.05 | 3/30/2026 | 4/2/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.65 | 0.24 | 0.08 | -0.04 | 3/5/2026 | 4/2/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 4.24 | 0.12 | 0.05 | -0.02 | 12/18/2025 | 4/2/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 29 | 4.67 | 0.06 | 0.03 | -0.01 | 3/18/2026 | 4/2/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.03 | 0.03 | 0.02 | -0.01 | 12/9/2025 | 4/2/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.30 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 4/2/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 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 | 2.20 | 1.10 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 5.29 | -0.08 | 0.04 | -0.02 | 4/2/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.30 | 1.15 | % | 0.11 | 0 | 0 | 3.40 | -0.30 | 0.10 | -0.04 | 4/2/2026 3:59:52 PM EST | |||
| 12.50 | 0.10 | 3.50 | 1.80 | 0.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.97 | -0.56 | 0.11 | -0.05 | 12/1/2025 | 4/2/2026 3:59:52 PM EST |
| 15.00 | 2.30 | 5.80 | 4.05 | 2.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.48 | -0.76 | 0.08 | -0.04 | 11/17/2025 | 4/2/2026 3:59:52 PM EST |
| 17.50 | 4.30 | 8.30 | 6.30 | % | 0.36 | 0 | 0 | 4.02 | -0.88 | 0.05 | -0.02 | 4/2/2026 3:59:52 PM EST | |||
| 20.00 | 6.80 | 10.80 | 8.80 | % | 0.44 | 0 | 0 | 4.45 | -0.94 | 0.03 | -0.01 | 4/2/2026 3:59:52 PM EST | |||
| 22.50 | 9.30 | 13.30 | 11.30 | % | 0.50 | 0 | 0 | 4.81 | -0.97 | 0.02 | -0.01 | 4/2/2026 3:59:52 PM EST | |||
| 25.00 | 11.80 | 15.80 | 13.80 | % | 0.55 | 0 | 0 | 5.11 | -0.99 | 0.01 | 0.00 | 4/2/2026 3:59:52 PM EST | |||
| 30.00 | 16.80 | 20.80 | 18.80 | % | 0.63 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:52 PM EST |