Options Chain for FIRST FINL BANCORP OH COM (FFBC) - $28.07 as of 1/22/2025 7:26:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.10 | 18.00 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 15.00 | 12.10 | 15.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 17.50 | 9.80 | 13.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 7.20 | 10.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 22.50 | 5.60 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 690 | 0.67 | 0.98 | 0.02 | -0.01 | 7/26/2024 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 3.20 | 3.60 | 2.10 | 0.00 | 0.00% | 0 | 341 | 0.39 | 0.88 | 0.07 | -0.01 | 9/16/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.25 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 125 | 0.31 | 0.22 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 4.00 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | -0.02 | 0.02 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 44 | 0.33 | -0.12 | 0.07 | -0.01 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 3.30 | % | 0 | 0 | 1.11 | -0.78 | 0.14 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 4.60 | 8.00 | % | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 40.00 | 10.10 | 12.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |