Options Chain for FARADAY FUTURE INTLGT ELEC INC COM NEW CL A (FFIE) - $1.27 as of 11/20/2024 4:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.77 | 1.15 | 0.84 | +0.03 | +3.71% | 2 | 186 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 1.00 | 0.42 | 0.49 | 0.44 | +0.17 | +62.97% | 212 | 151 | 4.95 | 0.95 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 1.50 | 0.11 | 0.13 | 0.11 | +0.06 | +120.00% | 2,100 | 2,944 | 3.03 | 0.50 | 1.20 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 2.00 | 0.04 | 0.06 | 0.05 | +0.03 | +150.00% | 5,246 | 2,222 | 4.16 | 0.12 | 0.51 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 2.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 400 | 1,503 | 0.00 | 0.01 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 3.00 | 0.00 | 0.15 | 0.02 | +0.01 | +100.00% | 1,150 | 216 | 0.00 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 3.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 4.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 4.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 226 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 74 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 5.50 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 234 | 1,198 | 3.32 | -0.05 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 1.50 | 0.15 | 0.19 | 0.19 | -0.07 | -26.93% | 394 | 282 | 3.06 | -0.50 | 1.20 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 2.00 | 0.56 | 0.60 | 0.63 | -0.08 | -11.27% | 31 | 181 | 3.91 | -0.88 | 0.51 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 2.50 | 0.81 | 1.28 | 1.00 | -0.14 | -12.29% | 69 | 121 | 9.47 | -0.99 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 3.00 | 1.33 | 1.76 | 1.66 | 0.00 | 0.00% | 0 | 101 | 0.00 | -1.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 3.50 | 1.90 | 2.25 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 4.00 | 2.34 | 2.84 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.50 | 2.85 | 3.40 | 2.33 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 3.45 | 3.80 | 3.34 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 5.50 | 3.95 | 4.35 | 4.02 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 4.45 | 4.80 | 4.50 | -0.20 | -4.26% | 120 | 278 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |