Options Chain for FIRST FNDTN INC COM (FFWM) - $6.42 as of 2/6/2026 9:12:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.45 | 5.60 | 4.03 | % | 1.61 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 5.00 | 1.15 | 2.20 | 1.68 | 1.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.04 | 0.80 | 0.11 | -0.02 | 1/28/2026 | 2/6/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 2.80 | 0.42 | 0.16 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 4.99 | 0.17 | 0.10 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 5.73 | 0.06 | 0.05 | -0.01 | 2/6/2026 3:59:55 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 | 1.60 | 0.80 | % | 0.32 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 5.30 | -0.20 | 0.11 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 7.50 | 0.65 | 2.60 | 1.63 | 1.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.85 | -0.58 | 0.16 | -0.03 | 1/29/2026 | 2/6/2026 3:59:55 PM EST |
| 10.00 | 1.90 | 5.20 | 3.55 | % | 0.35 | 0 | 0 | 5.15 | -0.83 | 0.10 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 12.50 | 4.40 | 7.70 | 6.05 | % | 0.48 | 0 | 0 | 5.89 | -0.94 | 0.05 | -0.01 | 2/6/2026 3:59:55 PM EST |