Options Chain for FIRST AMERN FINL CORP COM (FAF) - $65.70 as of 3/31/2025 3:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.50 | 38.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 28.50 | 33.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 23.20 | 28.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 18.50 | 23.00 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:59 PM EST |
| 50.00 | 14.00 | 18.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 3/31/2025 3:59:59 PM EST |
| 55.00 | 9.00 | 13.00 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 4.00 | 8.10 | 5.00 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.91 | 0.03 | -0.03 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 5.00 | 2.25 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.58 | 0.09 | -0.05 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 4.80 | 2.36 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.17 | 0.07 | -0.04 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.02 | 0.02 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 3:59:59 PM EST |
| 60.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 300 | 0.33 | -0.09 | 0.03 | -0.03 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.42 | 0.09 | -0.05 | 1/2/2025 | 3/31/2025 3:59:59 PM EST |
| 70.00 | 2.50 | 6.50 | % | 0 | 0 | 0.74 | -0.83 | 0.07 | -0.04 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 7.60 | 11.50 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 12.00 | 16.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 85.00 | 17.00 | 21.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 90.00 | 22.50 | 26.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 95.00 | 27.00 | 31.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 100.00 | 32.00 | 36.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |