Options Chain for FIRST BANCORP CORPORATION COM NEW (FBP) - $29.39 as of 8/14/2026 2:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 17.00 | 14.55 | % | 0.97 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 17.50 | 10.90 | 13.30 | 12.10 | % | 0.69 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 20.00 | 7.10 | 12.00 | 9.55 | % | 0.48 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 22.50 | 4.70 | 9.50 | 7.10 | % | 0.32 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 25.00 | 4.00 | 5.20 | 4.60 | 4.11 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:58 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 13 | 439 | 0.29 | 0.29 | 0.37 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 30.00 | 0.35 | 2.00 | 1.18 | % | 0.04 | 0 | 0 | 0.90 | -0.71 | 0.37 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 35.00 | 3.10 | 7.90 | 5.50 | % | 0.16 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST |