Options Chain for FIRST FINL BANKSHARES INC COM (FFIN) - $37.62 as of 1/22/2025 8:45:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.80 | 20.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 13.20 | 17.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 10.70 | 15.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 6.20 | 10.50 | % | 0 | 0 | 1.52 | 0.95 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 1.50 | 5.50 | % | 0 | 0 | 0.88 | 0.72 | 0.06 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.60 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.37 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.13 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 4.90 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 170 | 0.83 | -0.05 | 0.02 | -0.01 | 12/24/2024 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 3.20 | % | 0 | 0 | 1.15 | -0.28 | 0.06 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 40.00 | 1.15 | 4.40 | % | 0 | 0 | 0.81 | -0.63 | 0.07 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 6.20 | 9.70 | % | 0 | 0 | 1.10 | -0.87 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 10.30 | 15.00 | % | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 15.60 | 19.30 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 20.00 | 24.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |