Options Chain for FIRST FINL BANKSHARES INC COM (FFIN) - $30.75 as of 10/30/2026 7:49:42 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 11.00 15.50 13.25 % 0.76 0 0 3.29 1.00 0.00 0.00 10/30/2026 3:59:52 PM EST
20.00 8.60 13.00 10.80 % 0.54 0 0 2.73 1.00 0.00 0.00 10/30/2026 3:59:52 PM EST
22.50 6.80 10.50 8.65 % 0.38 0 0 2.24 0.99 0.01 -0.01 10/30/2026 3:59:52 PM EST
25.00 4.30 8.00 6.15 % 0.25 0 0 1.79 0.94 0.03 -0.01 10/30/2026 3:59:52 PM EST
30.00 0.00 4.90 2.45 % 0.08 0 0 1.60 0.59 0.10 -0.04 10/30/2026 3:59:52 PM EST
35.00 0.00 0.95 0.48 % 0.01 0 0 0.83 0.18 0.06 -0.03 10/30/2026 3:59:52 PM EST
40.00 0.00 0.95 0.48 % 0.01 0 0 1.20 0.03 0.01 -0.01 10/30/2026 3:59:52 PM EST
45.00 0.00 0.95 0.48 % 0.01 0 0 1.50 0.00 0.00 0.00 10/30/2026 3:59:52 PM EST
50.00 0.00 0.95 0.48 % 0.01 0 0 1.75 0.00 0.00 0.00 10/30/2026 3:59:52 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 0.95 0.48 % 0.03 0 0 2.25 0.00 0.00 0.00 10/30/2026 3:59:52 PM EST
20.00 0.00 0.95 0.48 % 0.02 0 0 1.83 0.00 0.00 0.00 10/30/2026 3:59:52 PM EST
22.50 0.00 0.95 0.48 % 0.02 0 0 1.45 -0.01 0.01 -0.01 10/30/2026 3:59:52 PM EST
25.00 0.00 0.95 0.48 % 0.02 0 0 1.11 -0.06 0.03 -0.01 10/30/2026 3:59:52 PM EST
30.00 0.00 1.50 0.75 1.45 0.00 0.00% 0.03 0 2 0.61 -0.41 0.10 -0.04 10/20/2026 10/30/2026 3:59:52 PM EST
35.00 2.00 6.50 4.25 % 0.12 0 0 1.24 -0.82 0.06 -0.03 10/30/2026 3:59:52 PM EST
40.00 7.00 11.50 9.25 % 0.23 0 0 1.67 -0.97 0.01 -0.01 10/30/2026 3:59:52 PM EST
45.00 12.00 16.50 14.25 % 0.32 0 0 2.00 -1.00 0.00 0.00 10/30/2026 3:59:52 PM EST
50.00 17.00 21.50 19.25 % 0.39 0 0 2.27 -1.00 0.00 0.00 10/30/2026 3:59:52 PM EST