Options Chain for FIRST FINL BANKSHARES INC COM (FFIN) - $33.00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.80 | 18.50 | 16.15 | % | 0.92 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 20.00 | 11.60 | 16.00 | 13.80 | % | 0.69 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 22.50 | 10.00 | 13.50 | 11.75 | % | 0.52 | 0 | 0 | 3.98 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 25.00 | 7.50 | 11.00 | 9.25 | % | 0.37 | 0 | 0 | 3.31 | 0.97 | 0.01 | -0.02 | 10/8/2025 2:58:53 PM EST | |||
| 30.00 | 2.55 | 6.00 | 4.28 | % | 0.14 | 0 | 0 | 2.09 | 0.77 | 0.06 | -0.09 | 10/8/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 4.50 | 2.25 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 28 | 2.63 | 0.41 | 0.07 | -0.12 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 127 | 3.39 | 0.15 | 0.04 | -0.07 | 5/12/2025 | 10/8/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.97 | 0.04 | 0.02 | -0.03 | 10/8/2025 2:58:53 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.44 | 0.01 | 0.00 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 10 | 5.49 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 10/8/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 10 | 4.67 | -0.03 | 0.01 | -0.02 | 7/29/2025 | 10/8/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 172 | 1.18 | -0.23 | 0.06 | -0.09 | 9/16/2025 | 10/8/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 4.10 | 2.05 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 100 | 1.49 | -0.59 | 0.07 | -0.12 | 7/28/2025 | 10/8/2025 2:58:53 PM EST |
| 40.00 | 5.70 | 8.80 | 7.25 | % | 0.18 | 0 | 0 | 2.07 | -0.85 | 0.04 | -0.07 | 10/8/2025 2:58:53 PM EST | |||
| 45.00 | 10.80 | 13.90 | 12.35 | % | 0.27 | 0 | 0 | 2.66 | -0.96 | 0.02 | -0.03 | 10/8/2025 2:58:53 PM EST | |||
| 50.00 | 14.60 | 18.90 | 16.75 | % | 0.34 | 0 | 0 | 3.10 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:58:53 PM EST | |||
| 55.00 | 20.70 | 23.90 | 22.30 | % | 0.41 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |