Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for FAF (FIRST AMERICAN CORP THE)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 FAF  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

55.77 
 FIRST AMERICAN CORP THE       CHANGE

1.16 
 HIGH 55.81   LOW 54.38   DIVIDEND DATE 2017-09-07 
 OPEN 54.38   CLOSE 54.61   DIVIDEND AMOUNT 0.38 
 BID 0.00   ASK 0.00   YIELD 3.10 
 VOLUME 585,831   SPLIT DATE     DATE/TIME: 2024-05-09 
 OPTION VOLUME 2   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  0.25 
Data used in the screeners below are delayed from April 18, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 FAF  55.24    FAF  Oct 18 '24  50.00  9.00  3.76  6.81%    0.38  5
 FAF  55.24    FAF  May 17 '24  60.00  0.41  0.41  0.74%    0.30  0
 FAF  55.24    FAF  Jul 19 '24  60.00  1.30  1.30  2.35%    0.27  2
 FAF  55.24    FAF  Oct 18 '24  55.00  4.50  4.26  7.71%    0.26  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FAF  May 17 '24  60.00   C  0.41    FAF  May 17 '24  60.00   P  5.00    5.41  4.76
 FAF  Oct 18 '24  60.00   C  2.25    FAF  Oct 18 '24  60.00   P  6.90    9.15  4.76
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FAF  Jul 19 '24  65.00   P  10.10    FAF  Jul 19 '24  55.00   P  3.00    7.10  10.00
 FAF  Jul 19 '24  65.00   P  10.10    FAF  Jul 19 '24  50.00   P  1.20    8.90  15.00
 FAF  May 17 '24  60.00   P  5.00    FAF  May 17 '24  55.00   P  1.62    3.38  5.00
 FAF  May 17 '24  60.00   P  5.00    FAF  May 17 '24  50.00   P  0.71    4.29  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FAF  Oct 18 '24  50.00   C  9.00    FAF  Oct 18 '24  60.00   C  2.25    6.75  10.00
 FAF  Oct 18 '24  50.00   C  9.00    FAF  Oct 18 '24  55.00   C  4.50    4.50  5.00
 FAF  Oct 18 '24  55.00   C  4.50    FAF  Oct 18 '24  60.00   C  2.25    2.25  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FAF  Oct 18 '24  70.00   C  1.70    FAF  Oct 18 '24  55.00   C  4.50    -2.80  15.00
 FAF  Oct 18 '24  70.00   C  1.70    FAF  Oct 18 '24  50.00   C  9.00    -7.30  20.00
 FAF  Oct 18 '24  60.00   C  2.25    FAF  Oct 18 '24  55.00   C  4.50    -2.25  5.00
 FAF  Oct 18 '24  65.00   C  1.00    FAF  Oct 18 '24  55.00   C  4.50    -3.50  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FAF  May 17 '24  50.00   P  0.71    FAF  May 17 '24  60.00   P  5.00    -4.29  10.00
 FAF  May 17 '24  50.00   P  0.71    FAF  May 17 '24  55.00   P  1.62    -0.91  5.00
 FAF  May 17 '24  55.00   P  1.62    FAF  May 17 '24  60.00   P  5.00    -3.38  5.00
 FAF  Jul 19 '24  50.00   P  1.20    FAF  Jul 19 '24  55.00   P  3.00    -1.80  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FAF  May 17 '24  60.00   C  0.41    FAF  Oct 18 '24  60.00   C  2.25    -1.84  5
 FAF  May 17 '24  60.00   C  0.41    FAF  Jul 19 '24  60.00   C  1.30    -0.89  2
 FAF  Jul 19 '24  60.00   C  1.30    FAF  Oct 18 '24  60.00   C  2.25    -0.95  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FAF  May 17 '24  50.00   P  0.71    FAF  Jul 19 '24  50.00   P  1.20    -0.49  2
 FAF  May 17 '24  55.00   P  1.62    FAF  Jul 19 '24  55.00   P  3.00    -1.38  2
 FAF  May 17 '24  60.00   P  5.00    FAF  Oct 18 '24  60.00   P  6.90    -1.90  5
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.