Options Chain for FIRST FNDTN INC COM (FFWM) - $6.70 as of 4/26/2024 3:13:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.30 | 4.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 1.10 | 1.35 | % | 0 | 0 | 0.91 | 0.85 | 0.19 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 225 | 266 | 0.68 | 0.17 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.47 | 0.01 | 0.02 | 0.00 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 152 | 2.33 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 5.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 520 | 0.77 | -0.15 | 0.19 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 7.50 | 1.20 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 120 | 0.53 | -0.83 | 0.21 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 3.80 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 6 | 1.38 | -0.99 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 5.60 | 6.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 8.60 | 9.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |