Options Chain for FIRST FNDTN INC COM (FFWM) - $6.03 as of 9/12/2025 3:36:08 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 | 3.40 | 3.60 | 3.50 | % | 1.40 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 5.00 | 0.90 | 1.15 | 1.03 | 0.51 | 0.00 | 0.00% | 0.21 | 0 | 150 | 1.67 | 0.91 | 0.19 | -0.01 | 8/14/2025 | 9/12/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.74 | 0.07 | 0.15 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 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 | 9.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 100 | 2.07 | -0.09 | 0.19 | -0.01 | 8/14/2025 | 9/12/2025 4:00:00 PM EST |
| 7.50 | 1.40 | 1.65 | 1.53 | % | 0.20 | 0 | 0 | 1.71 | -0.93 | 0.15 | -0.01 | 9/12/2025 4:00:00 PM EST | |||
| 10.00 | 3.30 | 4.20 | 3.75 | % | 0.38 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |