Options Chain for FIRST FINANCIAL CORPORATION COM (THFF) - $74.59 as of 10/22/2026 1:28:33 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 | 34.50 | 39.00 | 36.75 | % | 0.92 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 45.00 | 29.50 | 34.00 | 31.75 | % | 0.71 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 50.00 | 24.50 | 29.00 | 26.75 | % | 0.54 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 55.00 | 19.50 | 24.00 | 21.75 | % | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 60.00 | 14.50 | 19.00 | 16.75 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 65.00 | 9.50 | 13.90 | 11.70 | % | 0.18 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 70.00 | 5.00 | 9.00 | 7.00 | % | 0.10 | 0 | 0 | 0.71 | 0.92 | 0.06 | -0.01 | 10/22/2026 12:59:09 PM EST | |||
| 75.00 | 1.00 | 4.90 | 2.95 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | 0.57 | 0.07 | -0.03 | 10/20/2026 | 10/22/2026 12:59:09 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | 0.26 | 0.05 | -0.03 | 9/24/2026 | 10/22/2026 12:59:09 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 0.99 | 0.08 | 0.02 | -0.01 | 10/22/2026 12:59:09 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.15 | 0.02 | 0.01 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 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 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.88 | -0.08 | 0.06 | -0.01 | 10/22/2026 12:59:09 PM EST | |||
| 75.00 | 0.20 | 4.90 | 2.55 | % | 0.03 | 0 | 0 | 0.31 | -0.43 | 0.07 | -0.03 | 10/22/2026 12:59:09 PM EST | |||
| 80.00 | 3.10 | 6.50 | 4.80 | % | 0.06 | 0 | 0 | 0.43 | -0.74 | 0.05 | -0.03 | 10/22/2026 12:59:09 PM EST | |||
| 85.00 | 6.80 | 11.00 | 8.90 | % | 0.10 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.01 | 10/22/2026 12:59:09 PM EST | |||
| 90.00 | 11.60 | 16.00 | 13.80 | % | 0.15 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 95.00 | 16.50 | 21.00 | 18.75 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 100.00 | 21.50 | 26.00 | 23.75 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 105.00 | 26.60 | 31.00 | 28.80 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 110.00 | 31.60 | 36.00 | 33.80 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST | |||
| 115.00 | 36.60 | 41.00 | 38.80 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:59:09 PM EST |