Options Chain for FIRST AMERN FINL CORP COM (FAF) - $66.09 as of 6/2/2026 7:50:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.50 | 31.90 | 30.20 | 30.40 | % | 0.86 | 2 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:51 PM EST | |
| 40.00 | 23.50 | 27.50 | 25.50 | % | 0.64 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 45.00 | 18.50 | 22.50 | 20.50 | % | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 50.00 | 13.30 | 17.50 | 15.40 | % | 0.31 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 55.00 | 8.20 | 13.00 | 10.60 | % | 0.19 | 0 | 0 | 1.37 | 1.00 | 0.01 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 60.00 | 3.50 | 7.80 | 5.65 | % | 0.09 | 0 | 0 | 0.94 | 0.82 | 0.05 | -0.04 | 6/2/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.88 | 0.52 | 0.06 | -0.07 | 6/2/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.25 | 0.25 | 0.05 | -0.06 | 5/26/2026 | 6/2/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.54 | 0.09 | 0.02 | -0.03 | 5/19/2026 | 6/2/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.78 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.01 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.00 | 2.00 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.18 | -0.18 | 0.05 | -0.04 | 5/18/2026 | 6/2/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.88 | -0.48 | 0.06 | -0.07 | 4/23/2026 | 6/2/2026 3:59:51 PM EST |
| 70.00 | 3.00 | 7.50 | 5.25 | % | 0.07 | 0 | 0 | 0.81 | -0.75 | 0.05 | -0.06 | 6/2/2026 3:59:51 PM EST | |||
| 75.00 | 8.00 | 12.30 | 10.15 | % | 0.14 | 0 | 0 | 1.03 | -0.91 | 0.02 | -0.03 | 6/2/2026 3:59:51 PM EST | |||
| 80.00 | 13.00 | 17.20 | 15.10 | % | 0.19 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.01 | 6/2/2026 3:59:51 PM EST | |||
| 85.00 | 18.00 | 22.40 | 20.20 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 90.00 | 23.00 | 27.30 | 25.15 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST | |||
| 95.00 | 28.00 | 32.30 | 30.15 | % | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:51 PM EST |