Options Chain for FIRST AMERN FINL CORP COM (FAF) - $60.15 as of 5/16/2025 3:12:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.50 | 33.40 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 35.00 | 23.50 | 28.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 40.00 | 18.50 | 23.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 45.00 | 13.50 | 18.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 50.00 | 8.50 | 13.20 | % | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 55.00 | 3.80 | 8.50 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.86 | 0.04 | -0.02 | 5/6/2025 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 0.10 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.57 | 0.07 | -0.03 | 5/6/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.25 | 0.06 | -0.02 | 5/7/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 3.70 | % | 0 | 0 | 0.93 | 0.07 | 0.02 | -0.01 | 5/16/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 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 | 4.80 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.85 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.00 | % | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.14 | 0.04 | -0.02 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.43 | 0.07 | -0.03 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 3.30 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.75 | 0.06 | -0.02 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 7.30 | 12.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.93 | 0.02 | -0.01 | 4/30/2025 | 5/16/2025 4:00:04 PM EST |
| 75.00 | 12.60 | 17.00 | % | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 80.00 | 17.40 | 22.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 85.00 | 22.20 | 27.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 90.00 | 27.80 | 32.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST |