Options Chain for FIRST AMERN FINL CORP COM (FAF) - $74.22 as of 8/10/2026 2:08:22 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 | 39.20 | 37.55 | % | 1.07 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 40.00 | 30.90 | 34.20 | 32.55 | % | 0.81 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 45.00 | 25.50 | 29.50 | 27.50 | % | 0.61 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 50.00 | 20.40 | 24.50 | 22.45 | % | 0.45 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 55.00 | 15.20 | 19.50 | 17.35 | % | 0.32 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 60.00 | 11.30 | 14.50 | 12.90 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 65.00 | 6.60 | 9.00 | 7.80 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.96 | 0.95 | 0.02 | -0.03 | 7/31/2026 | 8/10/2026 3:59:49 PM EST |
| 70.00 | 2.30 | 5.00 | 3.65 | 3.50 | -3.50 | -50.00% | 0.05 | 5 | 10 | 0.45 | 0.70 | 0.07 | -0.08 | 8/10/2026 | 8/10/2026 3:59:49 PM EST |
| 75.00 | 0.50 | 0.80 | 0.65 | 2.49 | +0.89 | +55.63% | 0.01 | 4 | 18 | 0.33 | 0.30 | 0.07 | -0.08 | 8/10/2026 | 8/10/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.94 | 0.06 | 0.03 | -0.03 | 7/27/2026 | 8/10/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.83 | 0.01 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 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 | 5.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.66 | -0.05 | 0.02 | -0.03 | 8/10/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 2.66 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.18 | -0.30 | 0.07 | -0.08 | 7/9/2026 | 8/10/2026 3:59:49 PM EST |
| 75.00 | 1.00 | 5.00 | 3.00 | % | 0.04 | 0 | 0 | 0.67 | -0.70 | 0.07 | -0.08 | 8/10/2026 3:59:49 PM EST | |||
| 80.00 | 6.00 | 9.40 | 7.70 | % | 0.10 | 0 | 0 | 0.84 | -0.94 | 0.03 | -0.03 | 8/10/2026 3:59:49 PM EST | |||
| 85.00 | 10.50 | 15.20 | 12.85 | % | 0.15 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 90.00 | 16.00 | 19.70 | 17.85 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 95.00 | 21.00 | 24.50 | 22.75 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST | |||
| 100.00 | 25.80 | 30.00 | 27.90 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:49 PM EST |