Options Chain for FIRST BANCORP CORPORATION COM NEW (FBP) - $28.45 as of 9/4/2026 6:09:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.50 | 18.40 | 15.95 | 12.55 | 0.00 | 0.00% | 1.28 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:52 PM EST |
| 15.00 | 11.00 | 15.90 | 13.45 | % | 0.90 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 17.50 | 10.00 | 13.00 | 11.50 | % | 0.66 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 20.00 | 6.10 | 10.90 | 8.50 | 5.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 9/4/2026 3:59:52 PM EST |
| 22.50 | 4.00 | 8.50 | 6.25 | 5.74 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:52 PM EST |
| 25.00 | 2.90 | 6.00 | 4.45 | 2.43 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.90 | 0.98 | 0.02 | -0.01 | 8/28/2026 | 9/4/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.56 | 0.22 | 0.17 | -0.02 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/4/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | -0.02 | 0.02 | -0.01 | 8/17/2026 | 9/4/2026 3:59:52 PM EST |
| 30.00 | 1.25 | 2.20 | 1.73 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.60 | -0.78 | 0.17 | -0.02 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 5.90 | 7.40 | 6.65 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:52 PM EST |
| 40.00 | 10.40 | 12.80 | 11.60 | % | 0.29 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |