Options Chain for FIRST BANCORP CORPORATION COM NEW (FBP) - $26.70 as of 10/30/2026 7:49:35 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 10.30 13.50 11.90 % 0.79 0 0 3.45 1.00 0.00 0.00 10/30/2026 4:00:03 PM EST
17.50 7.10 11.00 9.05 % 0.52 0 0 2.79 1.00 0.00 0.00 10/30/2026 4:00:03 PM EST
20.00 4.50 8.50 6.50 % 0.33 0 0 2.21 0.98 0.01 -0.01 10/30/2026 4:00:03 PM EST
22.50 2.20 6.00 4.10 % 0.18 0 0 1.69 0.87 0.06 -0.02 10/30/2026 4:00:03 PM EST
25.00 0.30 4.30 2.30 % 0.09 0 0 1.51 0.64 0.10 -0.03 10/30/2026 4:00:03 PM EST
30.00 0.00 4.00 2.00 0.50 0.00 0.00% 0.07 0 1 2.15 0.17 0.07 -0.02 9/21/2026 10/30/2026 4:00:03 PM EST
35.00 0.00 4.00 2.00 % 0.06 0 0 2.66 0.02 0.01 0.00 10/30/2026 4:00:03 PM EST
40.00 0.00 0.95 0.48 % 0.01 0 0 1.67 0.00 0.00 0.00 10/30/2026 4:00:03 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 4.00 2.00 % 0.13 0 0 4.62 0.00 0.00 0.00 10/30/2026 4:00:03 PM EST
17.50 0.00 4.00 2.00 % 0.11 0 0 3.79 0.00 0.00 0.00 10/30/2026 4:00:03 PM EST
20.00 0.00 1.90 0.95 % 0.05 0 0 1.98 -0.02 0.01 -0.01 10/30/2026 4:00:03 PM EST
22.50 0.00 4.00 2.00 % 0.09 0 0 2.46 -0.13 0.06 -0.02 10/30/2026 4:00:03 PM EST
25.00 0.00 1.20 0.60 0.45 0.00 0.00% 0.02 0 3 0.70 -0.36 0.10 -0.03 10/6/2026 10/30/2026 4:00:03 PM EST
30.00 1.50 5.20 3.35 % 0.11 0 0 1.08 -0.83 0.07 -0.02 10/30/2026 4:00:03 PM EST
35.00 6.50 10.00 8.25 % 0.24 0 0 1.45 -0.98 0.01 0.00 10/30/2026 4:00:03 PM EST
40.00 11.50 15.50 13.50 % 0.34 0 0 2.06 -1.00 0.00 0.00 10/30/2026 4:00:03 PM EST