Options Chain for FIRST AMERN FINL CORP COM (FAF) - $60.96 as of 10/8/2025 4:02:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.50 | 33.40 | 30.95 | % | 1.03 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 35.00 | 23.50 | 28.40 | 25.95 | % | 0.74 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 40.00 | 18.50 | 23.40 | 20.95 | % | 0.52 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 45.00 | 13.80 | 18.00 | 15.90 | % | 0.35 | 0 | 0 | 2.41 | 0.99 | 0.01 | -0.01 | 10/8/2025 2:58:59 PM EST | |||
| 50.00 | 8.50 | 13.20 | 10.85 | 15.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | 0.96 | 0.02 | -0.03 | 8/13/2025 | 10/8/2025 2:58:59 PM EST |
| 55.00 | 3.60 | 8.50 | 6.05 | % | 0.11 | 0 | 0 | 1.45 | 0.78 | 0.04 | -0.13 | 10/8/2025 2:58:59 PM EST | |||
| 60.00 | 1.20 | 5.00 | 3.10 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.74 | 0.56 | 0.06 | -0.14 | 9/22/2025 | 10/8/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 3.51 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.73 | 0.28 | 0.05 | -0.12 | 9/15/2025 | 10/8/2025 2:58:59 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.10 | 0.03 | -0.06 | 9/24/2025 | 10/8/2025 2:58:59 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.48 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 10/8/2025 2:58:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/8/2025 2:58:59 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.01 | -0.01 | 0.01 | -0.01 | 7/28/2025 | 10/8/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 2.01 | -0.04 | 0.02 | -0.03 | 10/8/2025 2:58:59 PM EST | |||
| 55.00 | 0.10 | 0.35 | 0.23 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.48 | -0.22 | 0.04 | -0.13 | 7/10/2025 | 10/8/2025 2:58:59 PM EST |
| 60.00 | 0.05 | 5.00 | 2.53 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.73 | -0.44 | 0.06 | -0.14 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 65.00 | 2.00 | 6.90 | 4.45 | % | 0.07 | 0 | 0 | 1.10 | -0.72 | 0.05 | -0.12 | 10/8/2025 2:58:59 PM EST | |||
| 70.00 | 7.00 | 11.90 | 9.45 | % | 0.13 | 0 | 0 | 1.33 | -0.90 | 0.03 | -0.06 | 10/8/2025 2:58:59 PM EST | |||
| 75.00 | 12.00 | 16.90 | 14.45 | % | 0.19 | 0 | 0 | 1.57 | -0.97 | 0.01 | -0.02 | 10/8/2025 2:58:59 PM EST | |||
| 80.00 | 17.00 | 21.90 | 19.45 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 85.00 | 22.00 | 26.90 | 24.45 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 90.00 | 27.00 | 31.20 | 29.10 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 95.00 | 32.00 | 36.20 | 34.10 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST |