Options Chain for FIRST BANCORP P R COM NEW (FBP) - $17.58 as of 4/26/2024 3:13:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 11.40 | 14.20 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 8.70 | 11.10 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 6.60 | 9.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 3.50 | 6.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 2.00 | 4.00 | % | 0 | 0 | 1.77 | 0.99 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 0.30 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 76 | 0.30 | 0.45 | 0.36 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.01 | 0.03 | 0.00 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 81 | 1.07 | -0.01 | 0.03 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.50 | 0.60 | 0.40 | -0.15 | -27.28% | 2 | 11 | 0.27 | -0.55 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 1.00 | 2.95 | % | 0 | 0 | 0.62 | -0.99 | 0.03 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 22.50 | 4.90 | 6.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 7.40 | 9.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 10.80 | 12.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |