Options Chain for FIRST FINL CORP IND COM (THFF) - $49.42 as of 3/7/2025 3:15:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.60 | 29.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 25.00 | 23.20 | 26.50 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 30.00 | 18.00 | 21.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 35.00 | 13.20 | 16.50 | 11.30 | 0.00 | 0.00% | 0 | 12 | 2.60 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 3/7/2025 3:59:52 PM EST |
| 40.00 | 8.20 | 12.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 45.00 | 3.50 | 7.00 | % | 0 | 0 | 1.33 | 0.91 | 0.07 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 50.00 | 0.55 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 49 | 0.40 | 0.39 | 0.11 | -0.04 | 1/21/2025 | 3/7/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.06 | 0.03 | -0.02 | 1/13/2025 | 3/7/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/7/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 3/7/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 3/7/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 20 | 0.92 | -0.09 | 0.07 | -0.01 | 1/15/2025 | 3/7/2025 3:59:52 PM EST |
| 50.00 | 1.25 | 3.30 | % | 0 | 0 | 0.68 | -0.61 | 0.11 | -0.04 | 3/7/2025 3:59:52 PM EST | |||
| 55.00 | 4.90 | 7.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.94 | 0.03 | -0.02 | 2/12/2025 | 3/7/2025 3:59:52 PM EST |
| 60.00 | 10.00 | 13.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 65.00 | 14.80 | 18.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 70.00 | 20.00 | 23.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 75.00 | 24.80 | 28.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |