Options Chain for FIRST HAWAIIAN INC COM (FHB) - $23.26 as of 5/5/2025 3:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 2.80 | 6.50 | % | 0 | 0 | 3.12 | 0.90 | 0.06 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 0.65 | 2.80 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.64 | 0.13 | -0.05 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.30 | 0.12 | -0.05 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 3.60 | % | 0 | 0 | 3.52 | 0.02 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 3.60 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 20 | 20 | 0.56 | -0.10 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.45 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.81 | -0.36 | 0.13 | -0.05 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.85 | 3.10 | % | 0 | 0 | 1.31 | -0.70 | 0.12 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 2.90 | 10.40 | % | 0 | 0 | 3.63 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 8.00 | 15.40 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |