Options Chain for FARADAY FUTURE INTLGT ELEC INC COM NEW CL A (FFAI) - $1.18 as of 5/13/2025 8:32:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.61 | 0.76 | 0.70 | -0.05 | -6.67% | 1 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 1.00 | 0.15 | 0.25 | 0.18 | -0.05 | -21.74% | 274 | 2,002 | 2.90 | 0.80 | 1.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 1.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 518 | 6,927 | 2.25 | 0.16 | 0.93 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 273 | 4,878 | 3.57 | 0.02 | 0.14 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 3,050 | 0.00 | 0.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 7,944 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,255 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 868 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 992 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 263 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,823 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,422 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 965 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 124 | 8,321 | 1.55 | -0.20 | 1.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.42 | 0.32 | +0.01 | +3.23% | 4 | 4,069 | 2.05 | -0.84 | 0.93 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.88 | 0.82 | 0.00 | 0.00% | 0 | 558 | 5.71 | -0.98 | 0.14 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 2.50 | 0.81 | 1.77 | 1.13 | -0.19 | -14.40% | 2 | 60 | 0.00 | -1.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 3.00 | 1.39 | 1.88 | 1.75 | +0.05 | +2.95% | 1 | 128 | 7.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 3.50 | 1.83 | 2.74 | 2.11 | 0.00 | 0.00% | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:53 PM EST |
| 4.00 | 2.34 | 3.20 | 3.13 | 0.00 | 0.00% | 0 | 43 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:53 PM EST |
| 4.50 | 2.77 | 3.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 5.00 | 3.25 | 4.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 5.50 | 2.93 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 6.00 | 4.30 | 5.30 | 5.04 | 0.00 | 0.00% | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:53 PM EST |
| 7.00 | 5.55 | 6.90 | 5.90 | -0.10 | -1.67% | 100 | 211 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 8.00 | 6.25 | 7.20 | 6.97 | 0.00 | 0.00% | 0 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:53 PM EST |