Options Chain for FIRST BANCSHARES INC MS COM (FBMS) - $24.48 as of 5/3/2024 3:53:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.80 | 14.60 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 15.00 | 9.50 | 12.10 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 17.50 | 6.90 | 9.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 20.00 | 4.20 | 7.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 22.50 | 1.90 | 4.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 107 | 0.64 | 0.41 | 0.27 | -0.02 | 4/23/2024 | 5/3/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.40 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.45 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 0.50 | -0.59 | 0.27 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 30.00 | 3.90 | 7.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 35.00 | 9.80 | 11.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST |