Options Chain for 1ST FINL BANCORP COM (FFBC) - $32.78 as of 10/30/2026 7:49:42 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 | 16.20 | 19.50 | 17.85 | % | 1.19 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 17.50 | 13.60 | 17.00 | 15.30 | % | 0.87 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 20.00 | 10.80 | 14.50 | 12.65 | % | 0.63 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 22.50 | 8.70 | 12.00 | 10.35 | % | 0.46 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 25.00 | 6.30 | 9.50 | 7.90 | 6.62 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:01 PM EST |
| 30.00 | 1.55 | 4.80 | 3.18 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 830 | 1.30 | 0.69 | 0.08 | -0.03 | 10/16/2026 | 10/30/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.53 | 0.30 | 0.07 | -0.03 | 7/7/2026 | 10/30/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 2.55 | 1.28 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.70 | 0.08 | 0.03 | -0.02 | 9/1/2026 | 10/30/2026 4:00:01 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 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 99 | 1.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/30/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.60 | 1.30 | % | 0.06 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.55 | 1.28 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.67 | -0.31 | 0.08 | -0.03 | 10/20/2026 | 10/30/2026 4:00:01 PM EST |
| 35.00 | 1.65 | 3.60 | 2.63 | % | 0.08 | 0 | 0 | 0.42 | -0.70 | 0.07 | -0.03 | 10/30/2026 4:00:01 PM EST | |||
| 40.00 | 5.60 | 8.60 | 7.10 | % | 0.18 | 0 | 0 | 0.75 | -0.92 | 0.03 | -0.02 | 10/30/2026 4:00:01 PM EST |