Options Chain for FIRST BANCORP N C COM (FBNC) - $31.70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.30 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 20.00 | 10.40 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 22.50 | 8.00 | 12.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 25.00 | 5.20 | 9.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 30.00 | 1.85 | 2.85 | % | 0 | 0 | 0.90 | 0.81 | 0.10 | -0.05 | 5/3/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.80 | 1.35 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.19 | 0.10 | -0.03 | 3/19/2024 | 5/3/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 2.90 | 0.35 | 0.00 | 0.00% | 0 | 5 | 2.15 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 5/3/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 2.90 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.90 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.95 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.90 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.95 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.95 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 30.00 | 0.10 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.19 | 0.10 | -0.05 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 35.00 | 1.75 | 5.20 | % | 0 | 0 | 1.42 | -0.81 | 0.10 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 40.00 | 7.70 | 9.80 | % | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 45.00 | 11.80 | 15.40 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 50.00 | 17.40 | 20.40 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |