Options Chain for FIRST BANCORP P R COM NEW (FBP) - $22.04 as of 9/12/2025 3:35:04 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 | 18.30 | 20.70 | 19.50 | 20.04 | 0.00 | 0.00% | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 5.00 | 15.80 | 18.20 | 17.00 | 17.55 | 0.00 | 0.00% | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 7.50 | 13.30 | 15.70 | 14.50 | % | 1.93 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 10.00 | 10.80 | 13.20 | 12.00 | % | 1.20 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 12.50 | 8.00 | 10.20 | 9.10 | % | 0.73 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 15.00 | 6.50 | 7.30 | 6.90 | 5.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 9/12/2025 3:59:57 PM EST |
| 17.50 | 4.00 | 5.10 | 4.55 | 3.10 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:57 PM EST |
| 20.00 | 1.30 | 2.40 | 1.85 | 2.41 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.18 | 0.92 | 0.11 | -0.02 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.89 | 0.30 | 0.27 | -0.03 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.01 | 0.02 | 0.00 | 4/7/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/12/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | -0.08 | 0.11 | -0.02 | 6/27/2025 | 9/12/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.75 | -0.70 | 0.27 | -0.03 | 4/9/2025 | 9/12/2025 3:59:57 PM EST |
| 25.00 | 2.65 | 3.90 | 3.28 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -0.99 | 0.02 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 7.60 | 8.50 | 8.05 | 7.86 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 12.90 | 13.50 | 13.20 | % | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |