Options Chain for FIRST AMERN FINL CORP COM (FAF) - $66.46 as of 8/22/2025 8:04:31 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 | 34.50 | 39.00 | 36.75 | % | 1.23 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 29.50 | 34.00 | 31.75 | % | 0.91 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 24.50 | 29.00 | 26.75 | % | 0.67 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 19.50 | 24.00 | 21.75 | % | 0.48 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 14.50 | 18.90 | 16.70 | % | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 9.50 | 14.00 | 11.75 | 10.59 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | 0.98 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 4.50 | 9.20 | 6.85 | % | 0.11 | 0 | 0 | 0.69 | 0.86 | 0.03 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.10 | 5.00 | 2.55 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.55 | 0.63 | 0.06 | -0.05 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 0.72 | 0.31 | 0.06 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.06 | 0.10 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.24 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:51 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.44 | -0.02 | 0.01 | -0.01 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.14 | 0.03 | -0.03 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.78 | -0.37 | 0.06 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 2.00 | 6.50 | 4.25 | % | 0.06 | 0 | 0 | 0.63 | -0.69 | 0.06 | -0.04 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 6.50 | 11.00 | 8.75 | % | 0.12 | 0 | 0 | 0.78 | -0.90 | 0.03 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 11.50 | 16.00 | 13.75 | % | 0.17 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST |