Options Chain for FIRST FINL BANKSHARES INC COM (FFIN) - $28.95 as of 3/23/2026 10:49:49 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 | 10.00 | 14.50 | 12.25 | % | 0.70 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 20.00 | 7.50 | 12.00 | 9.75 | % | 0.49 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 22.50 | 5.90 | 9.50 | 7.70 | % | 0.34 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 25.00 | 3.00 | 7.50 | 5.25 | % | 0.21 | 0 | 0 | 1.81 | 1.00 | 0.01 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 30.00 | 0.55 | 1.30 | 0.93 | 1.00 | +0.05 | +5.27% | 0.03 | 2 | 32 | 0.41 | 0.42 | 0.13 | -0.02 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.19 | 0.05 | 0.03 | -0.01 | 3/9/2026 | 3/23/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/23/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 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 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 30.00 | 0.90 | 2.50 | 1.70 | % | 0.06 | 0 | 0 | 0.40 | -0.58 | 0.13 | -0.02 | 3/23/2026 3:59:45 PM EST | |||
| 35.00 | 3.30 | 7.50 | 5.40 | % | 0.15 | 0 | 0 | 1.20 | -0.95 | 0.03 | -0.01 | 3/23/2026 3:59:45 PM EST | |||
| 40.00 | 8.20 | 12.50 | 10.35 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/23/2026 3:59:45 PM EST |
| 45.00 | 13.20 | 17.50 | 15.35 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 50.00 | 18.20 | 22.50 | 20.35 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST |