Options Chain for FIRST FINANCIAL CORPORATION COM (THFF) - $81.72 as of 8/18/2026 8:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.00 | 44.00 | 42.00 | % | 1.05 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 45.00 | 35.00 | 39.00 | 37.00 | % | 0.82 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 50.00 | 29.80 | 34.00 | 31.90 | % | 0.64 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 55.00 | 25.00 | 29.00 | 27.00 | % | 0.49 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 60.00 | 20.00 | 24.00 | 22.00 | % | 0.37 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 65.00 | 14.80 | 19.00 | 16.90 | % | 0.26 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 70.00 | 10.00 | 14.00 | 12.00 | % | 0.17 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 75.00 | 4.60 | 9.00 | 6.80 | % | 0.09 | 0 | 0 | 1.68 | 0.94 | 0.02 | -0.08 | 8/18/2026 3:59:57 PM EST | |||
| 80.00 | 0.10 | 4.90 | 2.50 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.32 | 0.65 | 0.08 | -0.27 | 7/27/2026 | 8/18/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.07 | 0.24 | 0.07 | -0.24 | 8/18/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.65 | 0.04 | 0.02 | -0.07 | 8/18/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.74 | -0.06 | 0.02 | -0.08 | 8/18/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | -0.35 | 0.08 | -0.27 | 8/4/2026 | 8/18/2026 3:59:57 PM EST |
| 85.00 | 1.50 | 4.90 | 3.20 | % | 0.04 | 0 | 0 | 1.03 | -0.76 | 0.07 | -0.24 | 8/18/2026 3:59:57 PM EST | |||
| 90.00 | 6.50 | 10.00 | 8.25 | % | 0.09 | 0 | 0 | 1.59 | -0.96 | 0.02 | -0.07 | 8/18/2026 3:59:57 PM EST | |||
| 95.00 | 11.50 | 15.60 | 13.55 | % | 0.14 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 100.00 | 16.50 | 20.60 | 18.55 | % | 0.19 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 105.00 | 21.50 | 25.60 | 23.55 | % | 0.22 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST | |||
| 110.00 | 26.50 | 30.60 | 28.55 | % | 0.26 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:57 PM EST |