Options Chain for FIRST AMERN FINL CORP COM (FAF) - $63.25 as of 7/4/2025 1:04:33 AM 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 | 31.00 | 35.90 | 33.45 | % | 1.11 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 35.00 | 26.00 | 30.90 | 28.45 | % | 0.81 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 40.00 | 21.00 | 25.50 | 23.25 | % | 0.58 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 45.00 | 16.10 | 20.50 | 18.30 | % | 0.41 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 50.00 | 11.00 | 15.10 | 13.05 | 8.09 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:49 PM EST |
| 55.00 | 6.10 | 10.20 | 8.15 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:49 PM EST |
| 60.00 | 1.00 | 5.60 | 3.30 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.79 | 0.88 | 0.09 | -0.02 | 6/25/2025 | 7/3/2025 12:58:49 PM EST |
| 65.00 | 0.25 | 0.80 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.23 | 0.28 | 0.11 | -0.03 | 7/2/2025 | 7/3/2025 12:58:49 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.45 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 7/3/2025 12:58:49 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/3/2025 12:58:49 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/3/2025 12:58:49 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:49 PM EST |
| 55.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:49 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.12 | 0.09 | -0.02 | 5/9/2025 | 7/3/2025 12:58:49 PM EST |
| 65.00 | 0.10 | 5.00 | 2.55 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.72 | 0.11 | -0.03 | 5/13/2025 | 7/3/2025 12:58:49 PM EST |
| 70.00 | 5.00 | 9.50 | 7.25 | % | 0.10 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 75.00 | 9.70 | 14.50 | 12.10 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 80.00 | 14.70 | 19.40 | 17.05 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 85.00 | 19.60 | 24.50 | 22.05 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 90.00 | 24.60 | 29.50 | 27.05 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 95.00 | 29.60 | 34.50 | 32.05 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST |