Options Chain for FIRST FNDTN INC COM (FFWM) - $5.33 as of 10/29/2025 8:43:55 PM 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 | 2.40 | 5.00 | 3.70 | % | 1.48 | 0 | 0 | 0.00 | 0.97 | 0.03 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 471 | 0.83 | 0.64 | 0.17 | -0.02 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.55 | 0.27 | 0.15 | -0.02 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.01 | 0.09 | 0.08 | -0.01 | 10/29/2025 3:59:56 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 | 2.45 | 1.23 | % | 0.49 | 0 | 0 | 0.00 | -0.03 | 0.03 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.55 | 1.28 | % | 0.26 | 0 | 0 | 5.08 | -0.36 | 0.17 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 7.50 | 1.65 | 4.20 | 2.93 | % | 0.39 | 0 | 0 | 5.01 | -0.73 | 0.15 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 10.00 | 3.90 | 6.70 | 5.30 | % | 0.53 | 0 | 0 | 5.76 | -0.91 | 0.08 | -0.01 | 10/29/2025 3:59:56 PM EST |