Options Chain for FIRST AMERN FINL CORP COM (FAF) - $55.24 as of 4/19/2024 3:53:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 28.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 35.00 | 19.00 | 23.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 40.00 | 14.00 | 18.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 45.00 | 9.00 | 13.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 50.00 | 4.80 | 8.50 | % | 0 | 0 | 0.80 | 0.93 | 0.03 | -0.02 | 4/19/2024 2:59:00 PM EST | |||
| 55.00 | 1.10 | 4.90 | % | 0 | 0 | 0.69 | 0.64 | 0.08 | -0.03 | 4/19/2024 2:59:00 PM EST | |||
| 60.00 | 0.40 | 0.90 | 0.49 | +0.08 | +19.52% | 1 | 128 | 0.30 | 0.23 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 2:59:00 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.04 | 0.02 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 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 | 1.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 50.00 | 0.10 | 1.90 | 0.71 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.07 | 0.03 | -0.02 | 4/10/2024 | 4/19/2024 2:59:00 PM EST |
| 55.00 | 0.15 | 1.90 | 1.62 | 0.00 | 0.00% | 0 | 21 | 0.26 | -0.36 | 0.08 | -0.03 | 4/16/2024 | 4/19/2024 2:59:00 PM EST |
| 60.00 | 2.60 | 6.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.77 | 0.07 | -0.03 | 3/18/2024 | 4/19/2024 2:59:00 PM EST |
| 65.00 | 6.50 | 11.00 | % | 0 | 0 | 0.84 | -0.96 | 0.02 | -0.01 | 4/19/2024 2:59:00 PM EST | |||
| 70.00 | 11.90 | 16.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 75.00 | 16.90 | 20.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 80.00 | 21.90 | 26.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 85.00 | 26.70 | 31.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST | |||
| 90.00 | 31.60 | 36.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 2:59:00 PM EST |