Options Chain for 1ST FINL BANCORP COM (FFBC) - $26.70 as of 3/23/2026 1:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 12.00 | 10.65 | % | 4.26 | 0 | 0 | EST | |||||||
| 5.00 | 6.80 | 9.70 | 8.25 | % | 1.65 | 0 | 0 | EST | |||||||
| 7.50 | 4.30 | 7.20 | 5.75 | % | 0.77 | 0 | 0 | EST | |||||||
| 10.00 | 2.00 | 4.40 | 3.20 | % | 0.32 | 0 | 0 | EST | |||||||
| 12.50 | 0.25 | 1.70 | 0.98 | % | 0.08 | 0 | 46 | EST | |||||||
| 15.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 750 | 2/26/2026 | EST | ||||
| 17.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | EST | |||||||
| 17.50 | 8.00 | 11.80 | 9.90 | % | 0.57 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:41 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | EST | |||||||
| 20.00 | 5.80 | 9.30 | 7.55 | % | 0.38 | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.01 | 3/23/2026 3:59:41 PM EST | |||
| 22.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | EST | |||||||
| 22.50 | 3.00 | 6.90 | 4.95 | % | 0.22 | 0 | 0 | 1.63 | 0.91 | 0.04 | -0.01 | 3/23/2026 3:59:41 PM EST | |||
| 25.00 | 0.85 | 4.70 | 2.78 | % | 0.11 | 0 | 0 | 1.30 | 0.73 | 0.08 | -0.03 | 3/23/2026 3:59:41 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.71 | 0.27 | 0.08 | -0.03 | 3/23/2026 3:59:41 PM EST | |||
| 35.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.79 | 0.05 | 0.03 | -0.01 | 3/23/2026 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 3/23/2026 3:59:41 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.50 | 0.75 | % | 0.30 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 1.50 | 0.75 | % | 0.10 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 1.50 | 0.75 | % | 0.06 | 0 | 0 | EST | |||||||
| 15.00 | 1.15 | 2.10 | 1.63 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 95 | 2/26/2026 | EST | ||||
| 17.50 | 2.95 | 5.80 | 4.38 | % | 0.25 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 2.65 | 1.33 | % | 0.08 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:41 PM EST | |||
| 20.00 | 5.40 | 8.20 | 6.80 | % | 0.34 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.71 | -0.02 | 0.01 | -0.01 | 3/23/2026 3:59:41 PM EST | |||
| 22.50 | 8.00 | 10.80 | 9.40 | % | 0.42 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 2.65 | 1.33 | % | 0.06 | 0 | 0 | 1.80 | -0.09 | 0.04 | -0.01 | 3/23/2026 3:59:41 PM EST | |||
| 25.00 | 0.00 | 2.95 | 1.48 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.46 | -0.27 | 0.08 | -0.03 | 3/13/2026 | 3/23/2026 3:59:41 PM EST |
| 30.00 | 1.05 | 4.40 | 2.73 | % | 0.09 | 0 | 0 | 0.93 | -0.73 | 0.08 | -0.03 | 3/23/2026 3:59:41 PM EST | |||
| 35.00 | 5.70 | 9.50 | 7.60 | % | 0.22 | 0 | 0 | 1.42 | -0.95 | 0.03 | -0.01 | 3/23/2026 3:59:41 PM EST | |||
| 40.00 | 10.70 | 14.50 | 12.60 | % | 0.32 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:41 PM EST | |||
| 45.00 | 15.70 | 19.50 | 17.60 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:41 PM EST |