Options Chain for FIRST FINL BANKSHARES INC COM (FFIN) - $31.13 as of 12/3/2025 3:56:53 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 | 12.50 | 16.50 | 14.50 | % | 0.83 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.00 | 10.00 | 14.00 | 12.00 | % | 0.60 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 22.50 | 6.50 | 11.50 | 9.00 | % | 0.40 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 25.00 | 4.00 | 8.80 | 6.40 | % | 0.26 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | 0.73 | 0.12 | -0.02 | 11/13/2025 | 12/3/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.44 | 0.13 | 0.08 | -0.02 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 | 5.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.07 | -0.27 | 0.12 | -0.02 | 12/3/2025 3:59:56 PM EST | |||
| 35.00 | 1.60 | 6.00 | 3.80 | % | 0.11 | 0 | 0 | 1.46 | -0.87 | 0.08 | -0.02 | 12/3/2025 3:59:56 PM EST | |||
| 40.00 | 6.50 | 11.00 | 8.75 | % | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 45.00 | 11.50 | 16.00 | 13.75 | % | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 50.00 | 16.50 | 20.10 | 18.30 | % | 0.37 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |