Options Chain for 1ST FINL BANCORP COM (FFBC) - $33.96 as of 7/23/2026 10:59:54 AM 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 | 16.50 | 20.50 | 18.50 | % | 1.23 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:59 AM EST | |||
| 17.50 | 14.60 | 18.00 | 16.30 | % | 0.93 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:59 AM EST | |||
| 20.00 | 11.50 | 15.50 | 13.50 | % | 0.68 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:59 AM EST | |||
| 22.50 | 9.80 | 12.90 | 11.35 | % | 0.50 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:59 AM EST | |||
| 25.00 | 7.30 | 10.40 | 8.85 | % | 0.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/23/2026 9:58:59 AM EST | |||
| 30.00 | 3.40 | 3.90 | 3.65 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 672 | 0.43 | 0.91 | 0.06 | -0.01 | 7/22/2026 | 7/23/2026 9:58:59 AM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.44 | 0.31 | 0.13 | -0.02 | 7/20/2026 | 7/23/2026 9:58:59 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | 0.02 | 0.02 | 0.00 | 7/17/2026 | 7/23/2026 9:58:59 AM 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/23/2026 9:58:59 AM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:58:59 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:58:59 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 9:58:59 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 5 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 9:58:59 AM EST | |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.37 | -0.09 | 0.06 | -0.01 | 7/22/2026 | 7/23/2026 9:58:59 AM EST |
| 35.00 | 0.55 | 4.10 | 2.33 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.86 | -0.69 | 0.13 | -0.02 | 7/21/2026 | 7/23/2026 9:58:59 AM EST |
| 40.00 | 4.60 | 8.50 | 6.55 | % | 0.16 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 7/23/2026 9:58:59 AM EST |