Options Chain for FIRST BANCORP CORPORATION COM NEW (FBP) - $28.86 as of 7/23/2026 8:00:11 AM EST

Calls

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 11.50 16.00 13.75 % 0.92 0 0 3.33 1.00 0.00 0.00 7/22/2026 3:59:49 PM EST
17.50 9.00 13.40 11.20 % 0.64 0 0 2.70 1.00 0.00 0.00 7/22/2026 3:59:49 PM EST
20.00 6.50 10.90 8.70 % 0.43 0 0 2.22 1.00 0.00 0.00 7/22/2026 3:59:49 PM EST
22.50 4.00 8.30 6.15 % 0.27 0 0 1.74 1.00 0.00 0.00 7/22/2026 3:59:49 PM EST
25.00 1.50 4.90 3.20 2.51 0.00 0.00% 0.13 0 2 1.01 0.92 0.10 0.00 7/21/2026 7/22/2026 3:59:49 PM EST
30.00 0.30 0.35 0.33 0.35 0.00 0.00% 0.01 0 1,010 0.30 0.25 0.14 -0.01 7/22/2026 7/22/2026 3:59:49 PM EST
35.00 0.00 0.75 0.38 0.05 0.00 0.00% 0.01 0 1 0.85 0.01 0.01 0.00 7/17/2026 7/22/2026 3:59:49 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 0.00 2.75 1.38 % 0.09 0 0 3.28 0.00 0.00 0.00 7/22/2026 3:59:49 PM EST
17.50 0.00 1.00 0.50 % 0.03 0 0 1.73 0.00 0.00 0.00 7/22/2026 3:59:49 PM EST
20.00 0.00 1.00 0.50 % 0.03 0 0 1.37 0.00 0.00 0.00 7/22/2026 3:59:49 PM EST
22.50 0.00 1.75 0.88 % 0.04 0 0 1.36 0.00 0.00 0.00 7/22/2026 3:59:49 PM EST
25.00 0.00 0.75 0.38 % 0.02 0 0 0.62 -0.08 0.10 0.00 7/22/2026 3:59:49 PM EST
30.00 0.10 4.90 2.50 % 0.08 0 0 1.15 -0.75 0.14 -0.01 7/22/2026 3:59:49 PM EST
35.00 5.00 8.50 6.75 % 0.19 0 0 1.13 -0.99 0.01 0.00 7/22/2026 3:59:49 PM EST