Stocks Options

LAST PRICE
17.5600
TODAY'S CHANGE (%)
Trending Down-0.5600 (-3.0905%)

Bid / Lots
16.7700/ 1
Ask / Lots
17.9100/ 1
Open / Previous Close
18.1900 / 18.1200
Day Range
Low 17.5400
High 18.3700
52 Week Range
Low 12.4600
High 20.7500
Volume
1,982,309
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.002

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FA1In the Money	$11.70In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	FA1Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FAIn the Money	$13.50In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	FAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FAIn the Money	$11.00In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	FAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FA1In the Money	$9.20In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	FA1Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FA1In the Money	$6.60In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	FA1Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FAIn the Money	$9.40In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	FAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FAIn the Money	$7.20In the Money	$9.60In the Money	$8.30In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$10.00	FAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FA1In the Money	$4.10In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	FA1Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FAIn the Money	$4.20In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	FAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FA1In the Money	$1.70In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	FA1Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FA1In the Money	---In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	FA1Near the Money	---Near the Money	$1.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FAIn the Money	$1.10In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	FANear the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FA1In the Money	---In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	FA1Near the Money	$0.10Near the Money	$5.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
FAUnderlying issue's last price	---Underlying issue's last price	$4.70Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	FAUnderlying issue's last price	---Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
FA1Near the Money	---Near the Money	$4.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.00	FA1In the Money	$0.60In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANear the Money	---Near the Money	$1.00Near the Money	$0.95Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$20.00	FAIn the Money	$1.80In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FA1Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	FA1In the Money	$3.30In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	FAIn the Money	$2.55In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	FAIn the Money	$5.90In the Money	$8.70In the Money	$6.40In the Money	$0.00In the Money	---In the Money	50In the Money
FA1Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	FA1In the Money	$5.80In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FA1Out of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	FA1In the Money	$10.80In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	FAIn the Money	$11.70In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	FAIn the Money	$16.70In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

First Advantage Corp
NASDAQ:FAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)