Options Chain for FIRST AMERN FINL CORP COM (FAF) - $68.29 as of 2/27/2026 11:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.50 | 36.40 | 33.95 | % | 0.97 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 40.00 | 26.50 | 31.40 | 28.95 | % | 0.72 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 45.00 | 21.50 | 25.50 | 23.50 | % | 0.52 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 50.00 | 16.50 | 20.50 | 18.50 | % | 0.37 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 55.00 | 11.50 | 15.90 | 13.70 | % | 0.25 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 60.00 | 6.50 | 10.90 | 8.70 | % | 0.14 | 0 | 0 | 0.93 | 0.95 | 0.03 | -0.01 | 2/27/2026 10:58:50 AM EST | |||
| 65.00 | 2.00 | 6.50 | 4.25 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.69 | 0.74 | 0.07 | -0.03 | 2/24/2026 | 2/27/2026 10:58:50 AM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 327 | 0.88 | 0.38 | 0.07 | -0.04 | 2/20/2026 | 2/27/2026 10:58:50 AM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.12 | 0.04 | -0.02 | 2/24/2026 | 2/27/2026 10:58:50 AM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.37 | 0.02 | 0.01 | -0.01 | 2/27/2026 10:58:50 AM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 90.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 60.00 | 0.10 | 0.45 | 0.28 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | -0.05 | 0.03 | -0.01 | 2/13/2026 | 2/27/2026 10:58:50 AM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.96 | -0.26 | 0.07 | -0.03 | 2/27/2026 10:58:50 AM EST | |||
| 70.00 | 0.70 | 5.50 | 3.10 | % | 0.04 | 0 | 0 | 0.65 | -0.62 | 0.07 | -0.04 | 2/27/2026 10:58:50 AM EST | |||
| 75.00 | 4.80 | 9.50 | 7.15 | % | 0.10 | 0 | 0 | 0.84 | -0.88 | 0.04 | -0.02 | 2/27/2026 10:58:50 AM EST | |||
| 80.00 | 10.10 | 14.00 | 12.05 | % | 0.15 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 2/27/2026 10:58:50 AM EST | |||
| 85.00 | 15.20 | 19.00 | 17.10 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST | |||
| 90.00 | 19.60 | 24.00 | 21.80 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/27/2026 10:58:50 AM EST |