Options Chain for FARADAY FUTURE INTLGT ELEC INC COM NEW CL A (FFAI) - $2.46 as of 8/22/2025 8:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.61 | 3.25 | 2.43 | 2.34 | 0.00 | 0.00% | 4.86 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 1.00 | 1.09 | 2.69 | 1.89 | 1.22 | 0.00 | 0.00% | 1.89 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 1.50 | 0.74 | 1.17 | 0.96 | 0.85 | +0.15 | +21.43% | 0.64 | 48 | 259 | 2.62 | 0.97 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 2.00 | 0.49 | 0.51 | 0.50 | 0.49 | +0.20 | +68.97% | 0.25 | 95 | 484 | 1.49 | 0.84 | 0.44 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 2.50 | 0.17 | 0.28 | 0.23 | 0.17 | +0.08 | +88.89% | 0.09 | 2,380 | 6,227 | 1.79 | 0.50 | 0.81 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 3.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.02 | 935 | 2,257 | 1.67 | 0.23 | 0.52 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 3.50 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 542 | 391 | 1.94 | 0.13 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.01 | 42 | 243 | 2.54 | 0.04 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 1,751 | 2.52 | 0.03 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 3.48 | 0.01 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 372 | 5.89 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 187 | 495 | 3.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 1.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 12 | 885 | 2.37 | -0.03 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 2.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.03 | 477 | 793 | 1.74 | -0.16 | 0.44 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 2.50 | 0.21 | 0.25 | 0.23 | 0.22 | -0.17 | -43.59% | 0.09 | 233 | 8,321 | 1.49 | -0.50 | 0.81 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 3.00 | 0.59 | 0.64 | 0.62 | 0.63 | -0.22 | -25.89% | 0.21 | 15 | 343 | 1.63 | -0.77 | 0.52 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 3.50 | 1.06 | 1.10 | 1.08 | 1.11 | +0.06 | +5.72% | 0.31 | 2 | 113 | 1.80 | -0.87 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 4.00 | 1.29 | 1.71 | 1.50 | 1.49 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.87 | -0.96 | 0.14 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 4.50 | 1.46 | 2.83 | 2.15 | 1.74 | 0.00 | 0.00% | 0.48 | 0 | 4 | 9.18 | -0.97 | 0.09 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 5.00 | 2.28 | 2.71 | 2.50 | % | 0.50 | 0 | 0 | 4.78 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.50 | 2.85 | 3.40 | 3.13 | 2.76 | 0.00 | 0.00% | 0.57 | 0 | 1 | 6.81 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 2.94 | 4.50 | 3.72 | 3.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |