Options Chain for FIRST BANCORP INC ME COM (FNLC) - $24.87 as of 5/9/2025 3:15:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.00 | 14.50 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 15.00 | 7.60 | 12.00 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 17.50 | 6.10 | 9.50 | % | 0 | 0 | 4.73 | 0.99 | 0.01 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 20.00 | 3.70 | 7.00 | % | 0 | 0 | 3.66 | 0.93 | 0.04 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 22.50 | 0.65 | 4.60 | % | 0 | 0 | 2.75 | 0.75 | 0.09 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.10 | % | 0 | 0 | 1.74 | 0.49 | 0.11 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 3.60 | % | 0 | 0 | 4.03 | 0.11 | 0.05 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 3.60 | % | 0 | 0 | 4.87 | 0.01 | 0.01 | -0.01 | 5/9/2025 3:59:47 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 | 3.60 | % | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 3.60 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 3.60 | % | 0 | 0 | 5.80 | -0.01 | 0.01 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 3.60 | % | 0 | 0 | 4.60 | -0.07 | 0.04 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 2.30 | % | 0 | 0 | 2.46 | -0.25 | 0.09 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.60 | % | 0 | 0 | 1.69 | -0.51 | 0.11 | -0.11 | 5/9/2025 3:59:47 PM EST | |||
| 30.00 | 4.70 | 6.50 | % | 0 | 0 | 1.95 | -0.89 | 0.05 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 35.00 | 9.60 | 11.90 | % | 0 | 0 | 3.05 | -0.99 | 0.01 | -0.01 | 5/9/2025 3:59:47 PM EST |