Options Chain for FIRST FNDTN INC COM (FFWM) - $6.17 as of 12/23/2025 3:04:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.10 | 4.30 | 3.70 | % | 1.48 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 5.00 | 0.80 | 1.55 | 1.18 | 1.10 | 0.00 | 0.00% | 0.24 | 0 | 338 | 1.38 | 0.95 | 0.12 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.57 | 0.10 | 0.21 | 0.00 | 12/3/2025 | 12/23/2025 1:58:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 189 | 1.76 | -0.05 | 0.12 | 0.00 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 7.50 | 0.95 | 1.70 | 1.33 | % | 0.18 | 0 | 0 | 1.34 | -0.90 | 0.21 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 10.00 | 3.20 | 4.40 | 3.80 | % | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |