Options Chain for FIRST FNDTN INC COM (FFWM) - $4.95 as of 3/31/2025 3:57:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.70 | 2.95 | 3.60 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:59:01 PM EST |
| 5.00 | 0.35 | 0.50 | 0.30 | +0.05 | +20.00% | 2 | 64 | 0.74 | 0.78 | 0.70 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 153 | 3.28 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 0.05 | 0.00 | 0.00% | 0 | 512 | 4.90 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:59:01 PM EST |
| 5.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 678 | 0.74 | -0.22 | 0.70 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 7.50 | 2.15 | 2.30 | 1.35 | 0.00 | 0.00% | 0 | 228 | 1.34 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 4.60 | 4.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 12.50 | 7.10 | 7.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 15.00 | 9.60 | 9.80 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |