Options Chain for FIRST AMERN FINL CORP COM (FAF) - $61.49 as of 1/12/2026 7:45:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.50 | 33.40 | 30.95 | 26.30 | 0.00 | 0.00% | 1.03 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 1/12/2026 3:59:57 PM EST |
| 35.00 | 23.50 | 28.20 | 25.85 | % | 0.74 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 40.00 | 18.50 | 23.10 | 20.80 | % | 0.52 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 45.00 | 13.50 | 17.90 | 15.70 | % | 0.35 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 50.00 | 8.50 | 12.00 | 10.25 | 16.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/12/2026 3:59:57 PM EST |
| 55.00 | 3.50 | 7.50 | 5.50 | 8.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/12/2026 3:59:57 PM EST |
| 60.00 | 0.95 | 1.80 | 1.38 | 0.92 | -1.40 | -60.35% | 0.02 | 4 | 554 | 0.37 | 0.64 | 0.16 | -0.11 | 1/12/2026 | 1/12/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.54 | 0.06 | 0.04 | -0.03 | 1/8/2026 | 1/12/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/12/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.66 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/12/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/12/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 1/12/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.37 | +462.50% | 0.00 | 538 | 543 | 0.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:57 PM EST |
| 60.00 | 0.20 | 1.15 | 0.68 | 1.19 | +0.79 | +197.50% | 0.01 | 2 | 12 | 0.40 | -0.36 | 0.16 | -0.11 | 1/12/2026 | 1/12/2026 3:59:57 PM EST |
| 65.00 | 3.30 | 6.50 | 4.90 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.52 | -0.94 | 0.04 | -0.03 | 12/4/2025 | 1/12/2026 3:59:57 PM EST |
| 70.00 | 7.10 | 11.50 | 9.30 | 16.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 1/12/2026 3:59:57 PM EST |
| 75.00 | 12.10 | 16.50 | 14.30 | % | 0.19 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 80.00 | 17.10 | 21.50 | 19.30 | % | 0.24 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 85.00 | 22.10 | 26.50 | 24.30 | % | 0.29 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST | |||
| 90.00 | 27.10 | 31.50 | 29.30 | % | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:57 PM EST |