Options Chain for FIVE STAR BANCORP COM (FSBC) - $44.30 as of 11/13/2026 3:58:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.00 | 27.00 | 25.00 | % | 1.25 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 22.50 | 20.50 | 24.50 | 22.50 | % | 1.00 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 25.00 | 17.00 | 21.90 | 19.45 | % | 0.78 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 30.00 | 12.80 | 17.00 | 14.90 | % | 0.50 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 35.00 | 7.10 | 11.90 | 9.50 | % | 0.27 | 0 | 0 | 2.84 | 0.98 | 0.01 | -0.02 | 11/13/2026 3:59:52 PM EST | |||
| 40.00 | 2.15 | 7.00 | 4.58 | 6.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.94 | 0.83 | 0.05 | -0.10 | 10/28/2026 | 11/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.12 | 0.47 | 0.08 | -0.14 | 6/1/2026 | 11/13/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.62 | 0.13 | 0.05 | -0.07 | 11/5/2026 | 11/13/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.71 | 0.02 | 0.01 | -0.02 | 11/13/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | -0.02 | 0.01 | -0.02 | 7/22/2026 | 11/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | -0.17 | 0.05 | -0.10 | 10/27/2026 | 11/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 4.00 | 2.00 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.48 | -0.53 | 0.08 | -0.14 | 11/10/2026 | 11/13/2026 3:59:52 PM EST |
| 50.00 | 3.50 | 7.50 | 5.50 | % | 0.11 | 0 | 0 | 1.56 | -0.87 | 0.05 | -0.07 | 11/13/2026 3:59:52 PM EST | |||
| 55.00 | 8.50 | 12.00 | 10.25 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.81 | -0.98 | 0.01 | -0.02 | 6/23/2026 | 11/13/2026 3:59:52 PM EST |
| 60.00 | 13.90 | 17.50 | 15.70 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 65.00 | 18.90 | 22.90 | 20.90 | % | 0.32 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST |