Options Chain for FIRST FINL BANKSHARES INC COM (FFIN) - $37.76 as of 7/4/2025 1:06:12 AM 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 | 18.00 | 22.60 | 20.30 | % | 1.16 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 20.00 | 15.50 | 20.10 | 17.80 | % | 0.89 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 22.50 | 13.00 | 18.00 | 15.50 | 13.36 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/3/2025 12:59:03 PM EST |
| 25.00 | 10.50 | 15.50 | 13.00 | 12.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:03 PM EST |
| 30.00 | 5.60 | 10.40 | 8.00 | % | 0.27 | 0 | 0 | 2.08 | 0.97 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 35.00 | 1.65 | 5.50 | 3.58 | % | 0.10 | 0 | 0 | 1.33 | 0.76 | 0.07 | -0.05 | 7/3/2025 12:59:03 PM EST | |||
| 40.00 | 0.00 | 1.85 | 0.93 | 0.22 | +0.02 | +10.00% | 0.02 | 2 | 13 | 0.89 | 0.35 | 0.08 | -0.06 | 7/3/2025 | 7/3/2025 12:59:03 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.09 | 0.03 | -0.03 | 6/27/2025 | 7/3/2025 12:59:03 PM EST |
| 50.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 2.16 | 0.01 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.42 | -0.03 | 0.01 | -0.01 | 3/17/2025 | 7/3/2025 12:59:03 PM EST |
| 35.00 | 0.00 | 4.10 | 2.05 | 4.85 | 0.00 | 0.00% | 0.06 | 0 | 37 | 1.84 | -0.24 | 0.07 | -0.05 | 4/14/2025 | 7/3/2025 12:59:03 PM EST |
| 40.00 | 1.10 | 4.90 | 3.00 | % | 0.07 | 0 | 0 | 1.18 | -0.65 | 0.08 | -0.06 | 7/3/2025 12:59:03 PM EST | |||
| 45.00 | 5.10 | 9.50 | 7.30 | % | 0.16 | 0 | 0 | 1.54 | -0.91 | 0.03 | -0.03 | 7/3/2025 12:59:03 PM EST | |||
| 50.00 | 10.10 | 14.50 | 12.30 | % | 0.25 | 0 | 0 | 1.92 | -0.99 | 0.01 | -0.01 | 7/3/2025 12:59:03 PM EST | |||
| 55.00 | 15.10 | 19.50 | 17.30 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 60.00 | 20.40 | 24.50 | 22.45 | % | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST | |||
| 65.00 | 25.30 | 29.50 | 27.40 | % | 0.42 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:03 PM EST |