Options Chain for FIRST BANCORP P R COM NEW (FBP) - $20.97 as of 7/25/2025 12:42:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.50 | 21.00 | 18.75 | % | 7.50 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.00 | 14.00 | 18.50 | 16.25 | % | 3.25 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.50 | 11.50 | 16.00 | 13.75 | % | 1.83 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 10.00 | 9.00 | 13.50 | 11.25 | % | 1.12 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 12.50 | 8.20 | 11.00 | 9.60 | % | 0.77 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 5.70 | 8.50 | 7.10 | % | 0.47 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.50 | 3.20 | 4.20 | 3.70 | % | 0.21 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 0.90 | 3.10 | 2.00 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | 0.81 | 0.22 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.27 | 0.22 | 0.16 | -0.01 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.02 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.93 | -0.19 | 0.22 | -0.01 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 0.42 | -0.78 | 0.16 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 25.00 | 3.30 | 6.00 | 4.65 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 30.00 | 8.30 | 10.90 | 9.60 | 7.86 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 13.30 | 16.00 | 14.65 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |