Options Chain for FIRST BANCORP CORPORATION COM NEW (FBP) - $22.56 as of 2/20/2026 1:13:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.80 | 17.30 | 15.55 | % | 2.07 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 10.00 | 11.30 | 14.80 | 13.05 | % | 1.31 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 12.50 | 8.40 | 12.50 | 10.45 | % | 0.84 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 15.00 | 5.90 | 9.90 | 7.90 | % | 0.53 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 17.50 | 3.50 | 7.50 | 5.50 | 4.89 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 2/20/2026 3:59:59 PM EST |
| 20.00 | 1.00 | 4.90 | 2.95 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.48 | 0.90 | 0.09 | -0.01 | 12/15/2025 | 2/20/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 4.30 | 2.15 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.72 | 0.55 | 0.16 | -0.02 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.21 | 0.11 | -0.01 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 3.90 | 1.95 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.21 | -0.10 | 0.09 | -0.01 | 1/8/2026 | 2/20/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 4.40 | 2.20 | % | 0.10 | 0 | 0 | 1.81 | -0.45 | 0.16 | -0.02 | 2/20/2026 3:59:59 PM EST | |||
| 25.00 | 0.55 | 4.90 | 2.73 | 3.48 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.37 | -0.79 | 0.11 | -0.01 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 6.90 | 10.00 | 8.45 | % | 0.28 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 35.00 | 11.40 | 13.80 | 12.60 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |