Breaking News

First American Corporation (FAF)

	Symbol	Exchange	Currency
	FAF	NYSE	USD	Real-time
	FAF	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

66.59 +0.39 +0.59%

27/08 - Closed. Currency in USD

After Hours

66.59

0.00

0.00%

21:58:41 - Real-time Data

Type: Equity

Market: United States

Volume: 770,831
Bid/Ask: 0.00 / 0.00
Day's Range: 65.86 - 66.82

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

First American Option Chain

Get free option data for FAF. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for First American options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 27, 2025 19:47 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	33.8	37.8	0	30.00	0	0%	0	0.15	0
FAF Call 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|30.00C Delta0.935 Imp Vol2.5964 Bid33.8 Gamma0.0028 Theoretical37.8 Ask37.8 Theta-0.1129 Intrinsic Value36.59 Volume0 Vega0.0212 Time Value-36.59 Open Interest0 Rho0.0125 Delta / Theta-8.2811 FAF Put 30.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|30.00P Delta-0.0084 Imp Vol1.3982 Bid0 Gamma0.001 Theoretical0.08 Ask0.15 Theta-0.0113 Intrinsic Value-36.59 Volume0 Vega0.0039 Time Value36.59 Open Interest0 Rho-0.0004 Delta / Theta0.7445
0	0%	29	33.5	0	35.00	0	0%	0	4.8	0
FAF Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|35.00C Delta0.9904 Imp Vol1.1272 Bid29 Gamma0.0013 Theoretical31.25 Ask33.5 Theta-0.0089 Intrinsic Value31.59 Volume0 Vega0.004 Time Value-31.59 Open Interest0 Rho0.0105 Delta / Theta-111.2948 FAF Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|35.00P Delta-0.0922 Imp Vol2.4625 Bid0 Gamma0.004 Theoretical2.4 Ask4.8 Theta-0.1435 Intrinsic Value-31.59 Volume0 Vega0.0281 Time Value31.59 Open Interest0 Rho-0.0051 Delta / Theta0.6426
0	0%	24.1	28.5	0	40.00	0	0%	0	0.1	0
FAF Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|40.00C Delta0.9824 Imp Vol0.986 Bid24.1 Gamma0.0025 Theoretical26.3 Ask28.5 Theta-0.014 Intrinsic Value26.59 Volume0 Vega0.007 Time Value-26.59 Open Interest0 Rho0.0148 Delta / Theta-70.3712 FAF Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|40.00P Delta-0.0093 Imp Vol0.8778 Bid0 Gamma0.0017 Theoretical0.05 Ask0.1 Theta-0.0077 Intrinsic Value-26.59 Volume0 Vega0.0042 Time Value26.59 Open Interest0 Rho-0.0004 Delta / Theta1.2009
					66.59	Price @ Aug 27, 2025 19:47 GMT
0	0%	0	4	0	70.00	0	0%	2	6.8	0
FAF Call 70.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|70.00C Delta0.3613 Imp Vol0.5131 Bid0 Gamma0.043 Theoretical2 Ask4 Theta-0.0684 Intrinsic Value-3.41 Volume0 Vega0.0635 Time Value3.41 Open Interest0 Rho0.0144 Delta / Theta-5.2844 FAF Put 70.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|70.00P Delta-0.7642 Imp Vol0.2854 Bid2 Gamma0.0649 Theoretical4.4 Ask6.8 Theta-0.0294 Intrinsic Value3.41 Volume0 Vega0.052 Time Value-3.41 Open Interest0 Rho-0.0274 Delta / Theta26.0221
0	0%	0	4.8	0	75.00	0	0%	7	11.2	0
FAF Call 75.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|75.00C Delta0.3068 Imp Vol0.799 Bid0 Gamma0.0259 Theoretical2.4 Ask4.8 Theta-0.0994 Intrinsic Value-8.41 Volume0 Vega0.0595 Time Value8.41 Open Interest0 Rho0.0116 Delta / Theta-3.0846 FAF Put 75.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|75.00P Delta-0.8869 Imp Vol0.3868 Bid7 Gamma0.0294 Theoretical9.1 Ask11.2 Theta-0.0241 Intrinsic Value8.41 Volume0 Vega0.0322 Time Value-8.41 Open Interest0 Rho-0.0291 Delta / Theta36.7382
0	0%	0	4.8	0	80.00	0	0%	11.8	16.5	0
FAF Call 80.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|80.00C Delta0.2665 Imp Vol0.9837 Bid0 Gamma0.0197 Theoretical2.4 Ask4.8 Theta-0.1144 Intrinsic Value-13.41 Volume0 Vega0.0557 Time Value13.41 Open Interest0 Rho0.0099 Delta / Theta-2.3293 FAF Put 80.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFAF\|20250919\|80.00P Delta-0.9017 Imp Vol0.5433 Bid11.8 Gamma0.0189 Theoretical14.15 Ask16.5 Theta-0.0308 Intrinsic Value13.41 Volume0 Vega0.0291 Time Value-13.41 Open Interest0 Rho-0.0312 Delta / Theta29.3221

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FAF Comments

Write your thoughts about First American Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,152.36	-13.89	-0.27%
NSE All Share	141,248.77	-512.60	-0.36%
US 30	45,688.0	+122.9	+0.27%
US 500	6,485.8	+4.4	+0.07%
FTSE 100	9,260.05	+4.55	+0.05%
DAX	24,139.50	+85.99	+0.36%
South Africa Top 40	94,362.42	0.00	0.00%

Brent Oil	66.87	-0.34	-0.51%
Crude Oil WTI	63.57	-0.58	-0.90%
Gold	3,450.97	+17.97	+0.52%
Silver	38.955	+0.262	+0.68%
Copper	4.5013	+0.0008	+0.02%
London Cocoa	5,446.00	+82.00	+1.53%
London Wheat	169.40	+0.65	+0.39%

Nigeria 10Y	15.683	+0.001	+0.01%
Nigeria 2Y	17.537	+0.699	+4.15%
U.K. 10Y	4.6960	-0.0450	-0.95%
Germany 10Y	2.6906	-0.0034	-0.13%
U.S. 10Y	4.212	-0.025	-0.59%
U.S. 5Y	3.689	-0.017	-0.46%
U.S. 2Y	3.613	-0.010	-0.28%

Fidelitybk	21.400	+0.150	+0.71%
Zenith Bank	69.90	-0.70	-0.99%
UBA	49.50	+1.10	+2.27%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	95.00	-3.00	-3.06%
Sterling Bank	8.000	+0.050	+0.63%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FAF	66.59	+0.39	+0.59%
UBS ETRACS Bloomb.	17.50	0.00	0.00%
FTSE 350 Forestry.	71,637.78	-1866.31	-2.54%
0145	0.181	-0.005	-2.69%
ABCB	20.25	0.00	0.00%
New Zealand 5M	2.970	0.000	0.00%
HSBC Global Inves.	11.216	-0.003	-0.03%
KBS	5.70	-0.10	-1.72%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	-1.79%	108.49M
Access Holdings	27.20	-1.09%	39.34M
First HoldCo	32.50	0.00%	35.78M
Aradel Holdings	510.00	0.00%	8.03M
BUA Foods	590.00	0.00%	2.33M
Nestle Nigeria	1,890.00	0.00%	676.78K
Seplat Petroleum	5,379.30	0.00%	489.84K

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.74	+4.82%	2.55M
Honeywell Flour Mills Plc	22.500	+4.17%	1.51M
Tantalizers	2.59	+3.60%	2.35M
Afriprud	16.50	+3.13%	2.20M
UBA	49.50	+2.27%	6.87M
United Capital	19.300	+1.85%	2.81M
Oando Plc	53.95	+1.79%	4.42M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.06	-10.00%	2.44M
Cornerst	6.39	-10.00%	1.70M
Abctrans	4.51	-9.80%	1.48M
Nigerian Exchange	53.55	-9.70%	1.45M
Mutual Benefits Assurance	4.06	-9.58%	16.53M
Caverton Offshore Support	6.400	-8.83%	7.05M
Sovereign Trust Insurance Plc	2.60	-8.77%	12.89M