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

Quote for FFWM (FIRST FOUNDATION INC. COMMON S)

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

 LAST

4.10 
 FIRST FOUNDATION INC. COMMON S       CHANGE

0.00 
 HIGH 4.32   LOW 4.01   DIVIDEND DATE  
 OPEN 4.26   CLOSE 0.00   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,104,386   SPLIT DATE  2017-01-19   DATE/TIME: 2023-05-30 
 OPTION VOLUME 54   IMPLIED VOLATILITY 0.97   HISTORICAL VOL  0.55 
Data used in the screeners below are delayed from May 9, 2023.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 FFWM  4.33    FFWM  May 19 '23  5.00  0.16  0.16  3.70%    1.34  0
 FFWM  4.33    FFWM  Jul 21 '23  5.00  0.50  0.50  11.55%    0.95  2
 FFWM  4.33    FFWM  Oct 20 '23  5.00  0.87  0.87  20.09%    0.95  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FFWM  May 19 '23  5.00   C  0.16    FFWM  May 19 '23  5.00   P  0.85    1.01  0.67
 FFWM  Jul 21 '23  5.00   C  0.50    FFWM  Jul 21 '23  5.00   P  1.20    1.70  0.67
 FFWM  Oct 20 '23  5.00   C  0.87    FFWM  Oct 20 '23  5.00   P  1.52    2.39  0.67
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FFWM  May 19 '23  7.50   P  3.20    FFWM  May 19 '23  5.00   P  0.85    2.35  2.50
 FFWM  Oct 20 '23  7.50   P  3.51    FFWM  Oct 20 '23  5.00   P  1.52    1.99  2.50
 FFWM  Jul 21 '23  7.50   P  3.20    FFWM  Jul 21 '23  5.00   P  1.20    2.00  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FFWM  Oct 20 '23  2.50   C  2.17    FFWM  Oct 20 '23  5.00   C  0.87    1.30  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FFWM  Jun 16 '23  2.50   P  0.20    FFWM  Jun 16 '23  5.00   P  1.10    -0.90  2.50
 FFWM  Jul 21 '23  2.50   P  0.23    FFWM  Jul 21 '23  5.00   P  1.20    -0.97  2.50
 FFWM  Oct 20 '23  2.50   P  0.30    FFWM  Oct 20 '23  5.00   P  1.52    -1.22  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FFWM  May 19 '23  5.00   C  0.16    FFWM  Oct 20 '23  5.00   C  0.87    -0.71  5
 FFWM  May 19 '23  5.00   C  0.16    FFWM  Jul 21 '23  5.00   C  0.50    -0.34  2
 FFWM  Jul 21 '23  5.00   C  0.50    FFWM  Oct 20 '23  5.00   C  0.87    -0.37  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FFWM  May 19 '23  5.00   P  0.85    FFWM  Oct 20 '23  5.00   P  1.52    -0.67  5
 FFWM  May 19 '23  5.00   P  0.85    FFWM  Jul 21 '23  5.00   P  1.20    -0.35  2
 FFWM  Jun 16 '23  5.00   P  1.10    FFWM  Oct 20 '23  5.00   P  1.52    -0.42  4
 FFWM  May 19 '23  5.00   P  0.85    FFWM  Jun 16 '23  5.00   P  1.10    -0.25  1
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.