Options Chain for FIRST FNDTN INC COM (FFWM) - $7.66 as of 11/20/2024 4:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 5.40 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 2.50 | 2.85 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 0.00 | 1.00 | 0.45 | -0.45 | -50.00% | 1 | 55 | 0.77 | 0.60 | 0.47 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 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 | 0.50 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.40 | 0.47 | -0.01 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 2.25 | 2.55 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.99 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 4.60 | 5.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 7.10 | 7.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |