Options Chain for FIRST BK WILLIAMSTOWN NEW JERS COM (FRBA) - $17.80 as of 9/28/2026 1:55:13 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 | 13.70 | 17.00 | 15.35 | 16.25 | 0.00 | 0.00% | 6.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/28/2026 11:58:53 AM EST |
| 5.00 | 11.20 | 14.50 | 12.85 | 13.70 | 0.00 | 0.00% | 2.57 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/28/2026 11:58:53 AM EST |
| 7.50 | 8.70 | 12.00 | 10.35 | % | 1.38 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 10.00 | 6.50 | 9.50 | 8.00 | % | 0.80 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 12.50 | 4.00 | 7.00 | 5.50 | % | 0.44 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 15.00 | 1.30 | 4.40 | 2.85 | % | 0.19 | 0 | 0 | 1.91 | 0.93 | 0.06 | -0.01 | 9/28/2026 11:58:53 AM EST | |||
| 17.50 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 1.20 | 0.57 | 0.19 | -0.02 | 9/28/2026 11:58:53 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.17 | 0.13 | -0.02 | 9/28/2026 11:58:53 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.02 | 0.03 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 1.89 | -0.07 | 0.06 | -0.01 | 9/28/2026 11:58:53 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.58 | -0.43 | 0.19 | -0.02 | 9/28/2026 11:58:53 AM EST | |||
| 20.00 | 0.80 | 3.90 | 2.35 | % | 0.12 | 0 | 0 | 1.60 | -0.83 | 0.13 | -0.02 | 9/28/2026 11:58:53 AM EST | |||
| 22.50 | 3.30 | 6.40 | 4.85 | % | 0.22 | 0 | 0 | 2.03 | -0.98 | 0.03 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 25.00 | 5.70 | 8.90 | 7.30 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 30.00 | 10.80 | 13.70 | 12.25 | % | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST | |||
| 35.00 | 15.80 | 18.70 | 17.25 | % | 0.49 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:53 AM EST |