Options Chain for FARADAY FUTURE INTLGT ELEC INC COM NEW CL A (FFAI) - $1.50 as of 10/8/2025 4:03:19 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 | 0.82 | 1.04 | 0.93 | 1.03 | +0.03 | +3.00% | 1.86 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 1.00 | 0.50 | 0.54 | 0.52 | 0.79 | +0.30 | +61.23% | 0.52 | 6 | 33 | 4.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 1.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.05 | 430 | 2,063 | 1.33 | 0.55 | 2.75 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1,053 | 4,435 | 2.54 | 0.01 | 0.14 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,799 | 3.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 780 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:53 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 4.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:53 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 588 | 3.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 1.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.03 | 62 | 1,489 | 1.31 | -0.45 | 2.75 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 2.00 | 0.47 | 0.51 | 0.49 | 0.49 | -0.05 | -9.26% | 0.24 | 2 | 211 | 2.95 | -0.99 | 0.14 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 2.50 | 0.94 | 1.01 | 0.98 | 1.00 | 0.00 | 0.00% | 0.39 | 0 | 54 | 4.96 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 3.00 | 1.44 | 1.51 | 1.48 | 1.44 | 0.00 | 0.00% | 0.49 | 0 | 5 | 6.15 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 3.50 | 1.71 | 2.01 | 1.86 | 2.00 | 0.00 | 0.00% | 0.53 | 0 | 4 | 7.10 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 4.00 | 2.29 | 2.52 | 2.41 | 2.25 | 0.00 | 0.00% | 0.60 | 0 | 4 | 7.89 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:53 PM EST |
| 4.50 | 2.76 | 3.25 | 3.01 | 2.98 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:53 PM EST |
| 5.00 | 3.25 | 3.75 | 3.50 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |