Options Chain for FIRST BANCORP CORPORATION COM NEW (FBP) - $24.01 as of 5/29/2026 4:12:39 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 | 15.20 | 19.00 | 17.10 | 17.40 | 0.00 | 0.00% | 2.28 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 10.00 | 12.80 | 16.50 | 14.65 | 14.90 | 0.00 | 0.00% | 1.47 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 12.50 | 10.30 | 14.00 | 12.15 | 12.00 | 0.00 | 0.00% | 0.97 | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 15.00 | 6.60 | 11.50 | 9.05 | 9.54 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.39 | 0.99 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 17.50 | 4.10 | 9.00 | 6.55 | % | 0.37 | 0 | 0 | 2.68 | 0.96 | 0.02 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 20.00 | 2.00 | 6.50 | 4.25 | % | 0.21 | 0 | 0 | 2.05 | 0.86 | 0.05 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | 2.09 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.84 | 0.67 | 0.08 | -0.04 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 4.20 | 2.10 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 45 | 2.05 | 0.46 | 0.09 | -0.05 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.21 | 0.14 | 0.05 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.03 | 0.02 | -0.01 | 5/29/2026 3:59:51 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 | 4.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.67 | -0.01 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 7 | 1.54 | -0.04 | 0.02 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | -0.14 | 0.05 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | -0.33 | 0.08 | -0.04 | 4/28/2026 | 5/29/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.90 | -0.54 | 0.09 | -0.05 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 30.00 | 3.70 | 8.50 | 6.10 | % | 0.20 | 0 | 0 | 2.00 | -0.86 | 0.05 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 35.00 | 8.70 | 13.50 | 11.10 | % | 0.32 | 0 | 0 | 2.48 | -0.97 | 0.02 | -0.01 | 5/29/2026 3:59:51 PM EST |