Options Chain for FIRST BK WILLIAMSTOWN NEW JERS COM (FRBA) - $16.75 as of 9/3/2025 3:23:52 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 | 12.20 | 16.00 | 14.10 | % | 5.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 5.00 | 9.70 | 13.50 | 11.60 | % | 2.32 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 7.50 | 9.00 | 10.80 | 9.90 | % | 1.32 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 10.00 | 6.60 | 8.20 | 7.40 | % | 0.74 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 12.50 | 4.00 | 5.80 | 4.90 | % | 0.39 | 0 | 0 | 2.66 | 0.98 | 0.02 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 3.30 | 1.65 | % | 0.11 | 0 | 0 | 1.73 | 0.81 | 0.11 | -0.02 | 9/3/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 1.67 | 0.40 | 0.18 | -0.03 | 9/3/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.09 | 0.08 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | -0.02 | 0.02 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.05 | 0.65 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.71 | -0.19 | 0.11 | -0.02 | 8/26/2025 | 9/3/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.46 | -0.60 | 0.18 | -0.03 | 9/3/2025 3:59:54 PM EST | |||
| 20.00 | 2.95 | 3.50 | 3.23 | % | 0.16 | 0 | 0 | 0.89 | -0.91 | 0.08 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 22.50 | 5.40 | 6.00 | 5.70 | % | 0.25 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 25.00 | 8.10 | 8.50 | 8.30 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 30.00 | 12.90 | 14.00 | 13.45 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST |