Options Chain for FIRST FINL BANKSHARES INC COM (FFIN) - $37.64 as of 8/22/2025 8:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.50 | 20.00 | 17.75 | % | 0.89 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.50 | 13.00 | 17.50 | 15.25 | % | 0.68 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 10.50 | 15.00 | 12.75 | % | 0.51 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 6.10 | 10.00 | 8.05 | % | 0.27 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 2.05 | 5.50 | 3.78 | % | 0.11 | 0 | 0 | 1.00 | 0.83 | 0.08 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 0.10 | 0.85 | 0.48 | 0.20 | % | 0.01 | 3 | 0 | 0.30 | 0.23 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 3.30 | 1.65 | % | 0.07 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 4.00 | 2.00 | % | 0.08 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.10 | 2.05 | % | 0.06 | 0 | 0 | 1.34 | -0.17 | 0.08 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 0.66 | -0.77 | 0.10 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 5.00 | 9.20 | 7.10 | % | 0.16 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 11.10 | 13.80 | 12.45 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 16.00 | 20.00 | 18.00 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |