Options Chain for FIRST BK WILLIAMSTOWN NEW JERS COM (FRBA) - $16.77 as of 1/27/2026 7:59:24 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 | 12.00 | 15.70 | 13.85 | % | 5.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 5.00 | 10.60 | 13.20 | 11.90 | % | 2.38 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 7.50 | 7.00 | 10.90 | 8.95 | % | 1.19 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 10.00 | 4.50 | 8.40 | 6.45 | % | 0.65 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 12.50 | 2.15 | 5.70 | 3.93 | % | 0.31 | 0 | 0 | 2.28 | 0.99 | 0.03 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 3.50 | 1.75 | % | 0.12 | 0 | 0 | 1.67 | 0.78 | 0.13 | -0.01 | 1/27/2026 3:59:44 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | 0.38 | 0.16 | -0.02 | 1/26/2026 | 1/27/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.11 | 0.08 | -0.01 | 1/27/2026 3:59:44 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 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 | 7.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.03 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.86 | -0.22 | 0.13 | -0.01 | 1/27/2026 3:59:44 PM EST | |||
| 17.50 | 0.00 | 2.95 | 1.48 | % | 0.08 | 0 | 0 | 1.41 | -0.62 | 0.16 | -0.02 | 1/27/2026 3:59:44 PM EST | |||
| 20.00 | 1.85 | 5.50 | 3.68 | % | 0.18 | 0 | 0 | 1.90 | -0.89 | 0.08 | -0.01 | 1/27/2026 3:59:44 PM EST | |||
| 22.50 | 4.30 | 8.00 | 6.15 | % | 0.27 | 0 | 0 | 2.25 | -0.98 | 0.02 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 25.00 | 6.80 | 9.30 | 8.05 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 30.00 | 12.10 | 15.50 | 13.80 | % | 0.46 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST | |||
| 35.00 | 17.10 | 20.50 | 18.80 | % | 0.54 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/27/2026 3:59:44 PM EST |