Options Chain for FIRST FNDTN INC COM (FFWM) - $5.86 as of 3/27/2026 10:19:40 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 | 2.80 | 3.90 | 3.35 | 4.66 | 0.00 | 0.00% | 1.34 | 0 | 2,280 | 5.04 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 4:00:03 PM EST |
| 5.00 | 0.65 | 1.30 | 0.98 | 0.96 | -0.04 | -4.00% | 0.20 | 200 | 3,579 | 1.63 | 0.81 | 0.24 | -0.01 | 3/27/2026 | 3/27/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 473 | 1.33 | 0.11 | 0.17 | -0.01 | 12/2/2025 | 3/27/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.01 | 0.00 | 3/27/2026 4:00:03 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 | 5.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.65 | -0.19 | 0.24 | -0.01 | 3/26/2026 | 3/27/2026 4:00:03 PM EST |
| 7.50 | 1.25 | 2.15 | 1.70 | % | 0.23 | 0 | 0 | 1.77 | -0.89 | 0.17 | -0.01 | 3/27/2026 4:00:03 PM EST | |||
| 10.00 | 3.50 | 4.70 | 4.10 | % | 0.41 | 0 | 0 | 2.66 | -1.00 | 0.01 | 0.00 | 3/27/2026 4:00:03 PM EST |