Options Chain for FIVE STAR BANCORP COM (FSBC) - $46.41 as of 9/14/2026 4:50:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 23.50 | 21.50 | % | 0.86 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 30.00 | 14.50 | 18.50 | 16.50 | % | 0.55 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 35.00 | 8.90 | 13.50 | 11.20 | 10.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/14/2026 3:59:52 PM EST |
| 40.00 | 4.60 | 8.50 | 6.55 | % | 0.16 | 0 | 0 | 2.80 | 0.95 | 0.03 | -0.05 | 9/14/2026 3:59:52 PM EST | |||
| 45.00 | 0.10 | 4.90 | 2.50 | 3.48 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.34 | 0.63 | 0.12 | -0.16 | 8/4/2026 | 9/14/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.16 | 0.06 | -0.11 | 8/13/2026 | 9/14/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 3.11 | 0.01 | 0.01 | -0.01 | 9/14/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | -0.05 | 0.03 | -0.05 | 8/17/2026 | 9/14/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.82 | -0.37 | 0.12 | -0.16 | 8/26/2026 | 9/14/2026 3:59:52 PM EST |
| 50.00 | 1.50 | 5.50 | 3.50 | % | 0.07 | 0 | 0 | 1.51 | -0.84 | 0.06 | -0.11 | 9/14/2026 3:59:52 PM EST | |||
| 55.00 | 6.70 | 10.50 | 8.60 | % | 0.16 | 0 | 0 | 2.20 | -0.99 | 0.01 | -0.01 | 9/14/2026 3:59:52 PM EST | |||
| 60.00 | 11.70 | 15.50 | 13.60 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 65.00 | 16.70 | 20.50 | 18.60 | % | 0.29 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST | |||
| 70.00 | 21.50 | 25.50 | 23.50 | % | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:52 PM EST |