Options Chain for FIRST AMERN FINL CORP COM (FAF) - $63.99 as of 4/10/2026 6:08:09 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 | 26.50 | 31.00 | 28.75 | % | 0.82 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 21.50 | 26.00 | 23.75 | % | 0.59 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 16.50 | 20.80 | 18.65 | % | 0.41 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 11.50 | 15.50 | 13.50 | 9.30 | 0.00 | 0.00% | 0.27 | 0 | 9 | 3.91 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 6.50 | 10.50 | 8.50 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 1.50 | 5.80 | 3.65 | % | 0.06 | 0 | 0 | 2.02 | 0.96 | 0.04 | -0.05 | 4/15/2026 3:59:58 PM EST | |||
| 65.00 | 0.05 | 0.55 | 0.30 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.57 | 0.30 | 0.15 | -0.19 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 6.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 8 | 9.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 6 | 6.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 567 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.55 | -0.04 | 0.04 | -0.05 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 0.70 | 3.00 | 1.85 | 1.55 | -1.30 | -45.62% | 0.03 | 3 | 10 | 1.19 | -0.70 | 0.15 | -0.19 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 4.50 | 8.50 | 6.50 | % | 0.09 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 9.00 | 13.50 | 11.25 | % | 0.15 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 14.00 | 18.50 | 16.25 | % | 0.20 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 19.00 | 23.50 | 21.25 | % | 0.25 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 24.00 | 28.50 | 26.25 | % | 0.29 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 29.00 | 33.50 | 31.25 | % | 0.33 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |