Options Chain for FIRST AMERN FINL CORP COM (FAF) - $72.75 as of 9/6/2026 8:57:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.90 | 40.00 | 37.95 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 40.00 | 30.90 | 35.00 | 32.95 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 45.00 | 25.90 | 30.00 | 27.95 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 50.00 | 20.90 | 25.00 | 22.95 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 55.00 | 15.90 | 20.00 | 17.95 | % | 0.33 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:59 PM EST | |||
| 60.00 | 10.90 | 15.00 | 12.95 | % | 0.22 | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.06 | 9/4/2026 3:59:59 PM EST | |||
| 65.00 | 6.20 | 10.00 | 8.10 | % | 0.12 | 0 | 0 | 0.89 | 0.87 | 0.03 | -0.10 | 9/4/2026 3:59:59 PM EST | |||
| 70.00 | 1.90 | 5.00 | 3.45 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.55 | 0.69 | 0.05 | -0.13 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 75.00 | 0.20 | 4.90 | 2.55 | 1.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | 0.43 | 0.05 | -0.13 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.35 | -70.00% | 0.00 | 4 | 11 | 0.42 | 0.21 | 0.04 | -0.09 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.08 | 0.02 | -0.04 | 9/4/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.78 | 0.02 | 0.01 | -0.02 | 8/24/2026 | 9/4/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.98 | 0.01 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.26 | -0.03 | 0.01 | -0.06 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 65.00 | 0.10 | 0.65 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.13 | 0.03 | -0.10 | 8/25/2026 | 9/4/2026 3:59:59 PM EST |
| 70.00 | 0.10 | 3.50 | 1.80 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.53 | -0.31 | 0.05 | -0.13 | 8/20/2026 | 9/4/2026 3:59:59 PM EST |
| 75.00 | 1.00 | 5.00 | 3.00 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.57 | 0.05 | -0.13 | 7/27/2026 | 9/4/2026 3:59:59 PM EST |
| 80.00 | 5.50 | 8.90 | 7.20 | % | 0.09 | 0 | 0 | 0.80 | -0.79 | 0.04 | -0.09 | 9/4/2026 3:59:59 PM EST | |||
| 85.00 | 10.50 | 14.70 | 12.60 | % | 0.15 | 0 | 0 | 1.21 | -0.92 | 0.02 | -0.04 | 9/4/2026 3:59:59 PM EST | |||
| 90.00 | 15.50 | 19.70 | 17.60 | % | 0.20 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.02 | 9/4/2026 3:59:59 PM EST | |||
| 95.00 | 20.50 | 24.70 | 22.60 | % | 0.24 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 100.00 | 25.50 | 29.70 | 27.60 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 105.00 | 30.50 | 34.70 | 32.60 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST |