Options Chain for FARO TECHNOLOGIES INC COM (FARO) - $26.66 as of 2/21/2025 8:20:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.70 | 26.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 5.00 | 21.10 | 24.00 | % | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 7.50 | 17.70 | 21.50 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 15.20 | 19.00 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 12.50 | 13.90 | 16.50 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 15.00 | 11.30 | 14.30 | 11.50 | 0.00 | 0.00% | 0 | 10 | 3.10 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:57 PM EST |
| 17.50 | 8.80 | 11.90 | 3.00 | 0.00 | 0.00% | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 6.40 | 9.40 | % | 0 | 0 | 2.24 | 0.95 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 22.50 | 3.00 | 7.30 | 7.64 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.83 | 0.05 | -0.02 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 2.20 | 3.60 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.66 | 0.07 | -0.03 | 1/14/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.70 | 1.20 | -0.44 | -26.83% | 3 | 718 | 1.01 | 0.29 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 540 | 0.90 | 0.08 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 4.40 | % | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.04 | -2.21 | -98.23% | 1 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.40 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.75 | % | 0 | 0 | 1.35 | -0.05 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.45 | % | 0 | 0 | 1.57 | -0.17 | 0.05 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.85 | 1.75 | 0.73 | 0.00 | 0.00% | 0 | 37 | 0.69 | -0.34 | 0.07 | -0.03 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 3.40 | 4.60 | 3.80 | +1.67 | +78.41% | 1 | 1 | 0.48 | -0.71 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 7.80 | 9.90 | % | 0 | 0 | 1.57 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 12.70 | 15.80 | % | 0 | 0 | 2.05 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 17.70 | 19.60 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |