Options Chain for FIRST BANCORP P R COM NEW (FBP) - $19.20 as of 3/31/2025 3:56:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.40 | 13.70 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 9.00 | 9.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.50 | 6.30 | 6.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 3.90 | 4.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.50 | 1.45 | 2.10 | 0.82 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.92 | 0.11 | -0.01 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.26 | 0.28 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.08 | 0.11 | -0.01 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | -0.74 | 0.28 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 22.50 | 3.00 | 3.70 | % | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 5.60 | 6.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 10.50 | 11.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 15.60 | 16.20 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |