Options Chain for FIRST BK WILLIAMSTOWN NEW JERS COM (FRBA) - $16.20 as of 12/11/2025 11:31:41 AM 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 | 12.30 | 15.80 | 14.05 | % | 5.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 PM EST | |||
| 5.00 | 9.80 | 13.30 | 11.55 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 PM EST | |||
| 7.50 | 7.30 | 10.70 | 9.00 | % | 1.20 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 PM EST | |||
| 10.00 | 4.80 | 8.20 | 6.50 | % | 0.65 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 PM EST | |||
| 12.50 | 2.30 | 5.70 | 4.00 | % | 0.32 | 0 | 0 | 3.72 | 0.94 | 0.04 | -0.03 | 12/11/2025 12:59:02 PM EST | |||
| 15.00 | 0.00 | 3.20 | 1.60 | % | 0.11 | 0 | 0 | 2.40 | 0.74 | 0.10 | -0.07 | 12/11/2025 12:59:02 PM EST | |||
| 17.50 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 2.25 | 0.45 | 0.12 | -0.08 | 12/11/2025 12:59:02 PM EST | |||
| 20.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 3.05 | 0.21 | 0.09 | -0.06 | 12/11/2025 12:59:02 PM EST | |||
| 22.50 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 3.65 | 0.08 | 0.04 | -0.03 | 12/11/2025 12:59:02 PM EST | |||
| 25.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 4.14 | 0.03 | 0.02 | -0.01 | 12/11/2025 12:59:02 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 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 | 1.90 | 0.95 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 PM EST | |||
| 7.50 | 0.00 | 1.90 | 0.95 | % | 0.13 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.63 | -0.06 | 0.04 | -0.03 | 12/11/2025 12:59:02 PM EST | |||
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 2.90 | -0.26 | 0.10 | -0.07 | 12/11/2025 12:59:02 PM EST | |||
| 17.50 | 0.00 | 2.75 | 1.38 | % | 0.08 | 0 | 0 | 2.30 | -0.55 | 0.12 | -0.08 | 12/11/2025 12:59:02 PM EST | |||
| 20.00 | 1.90 | 5.20 | 3.55 | % | 0.18 | 0 | 0 | 3.25 | -0.79 | 0.09 | -0.06 | 12/11/2025 12:59:02 PM EST | |||
| 22.50 | 4.40 | 7.70 | 6.05 | % | 0.27 | 0 | 0 | 3.86 | -0.92 | 0.04 | -0.03 | 12/11/2025 12:59:02 PM EST | |||
| 25.00 | 6.90 | 10.20 | 8.55 | % | 0.34 | 0 | 0 | 4.36 | -0.97 | 0.02 | -0.01 | 12/11/2025 12:59:02 PM EST | |||
| 30.00 | 11.90 | 15.20 | 13.55 | % | 0.45 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 12/11/2025 12:59:02 PM EST |