Options Chain for FIRST ADVANTAGE CORP NEW COM (FA) - $15.04 as of 5/22/2026 2:33:40 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 | 11.10 | 14.70 | 12.90 | 13.16 | 0.00 | 0.00% | 5.16 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 5.00 | 9.50 | 12.00 | 10.75 | 10.30 | 0.00 | 0.00% | 2.15 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 7.50 | 7.00 | 9.50 | 8.25 | 7.82 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 10.00 | 4.70 | 6.30 | 5.50 | % | 0.55 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 12.50 | 2.30 | 3.90 | 3.10 | % | 0.25 | 0 | 0 | 1.38 | 0.90 | 0.06 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.90 | 1.45 | % | 0.10 | 0 | 0 | 1.62 | 0.60 | 0.14 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.66 | 0.27 | 0.12 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.09 | 0.06 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.02 | 0.02 | 0.00 | 5/22/2026 3:59:58 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.96 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | -0.10 | 0.06 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 0 | 1.73 | -0.40 | 0.14 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 17.50 | 0.80 | 4.20 | 2.50 | % | 0.14 | 0 | 0 | 1.75 | -0.73 | 0.12 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 20.00 | 4.00 | 5.40 | 4.70 | % | 0.24 | 0 | 0 | 1.33 | -0.91 | 0.06 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 22.50 | 6.60 | 8.10 | 7.35 | % | 0.33 | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:58 PM EST |