Options Chain for FIRST BK WILLIAMSTOWN NEW JERS COM (FRBA) - $15.10 as of 5/15/2026 7:23:26 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 | 11.20 | 14.00 | 12.60 | 12.74 | 0.00 | 0.00% | 5.04 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:59 PM EST |
| 5.00 | 7.80 | 12.00 | 9.90 | % | 1.98 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 7.50 | 5.30 | 9.60 | 7.45 | % | 0.99 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 10.00 | 2.85 | 7.10 | 4.98 | % | 0.50 | 0 | 0 | 2.96 | 0.97 | 0.02 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 12.50 | 1.00 | 4.60 | 2.80 | % | 0.22 | 0 | 0 | 2.03 | 0.83 | 0.08 | -0.01 | 5/15/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.55 | 1.28 | % | 0.09 | 0 | 0 | 1.46 | 0.55 | 0.12 | -0.02 | 5/15/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.91 | 0.28 | 0.10 | -0.02 | 5/15/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.12 | 0.06 | -0.01 | 5/15/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.04 | 0.02 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.66 | -0.03 | 0.02 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.01 | -0.17 | 0.08 | -0.01 | 5/15/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.60 | 1.30 | % | 0.09 | 0 | 0 | 1.40 | -0.45 | 0.12 | -0.02 | 5/15/2026 3:59:59 PM EST | |||
| 17.50 | 1.20 | 4.70 | 2.95 | % | 0.17 | 0 | 0 | 1.65 | -0.72 | 0.10 | -0.02 | 5/15/2026 3:59:59 PM EST | |||
| 20.00 | 3.00 | 7.20 | 5.10 | % | 0.26 | 0 | 0 | 1.99 | -0.88 | 0.06 | -0.01 | 5/15/2026 3:59:59 PM EST | |||
| 22.50 | 5.50 | 9.70 | 7.60 | % | 0.34 | 0 | 0 | 2.27 | -0.96 | 0.02 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 25.00 | 8.00 | 12.20 | 10.10 | % | 0.40 | 0 | 0 | 2.50 | -0.99 | 0.01 | 0.00 | 5/15/2026 3:59:59 PM EST | |||
| 30.00 | 13.90 | 16.30 | 15.10 | % | 0.50 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:59 PM EST |