Options Chain for FIVE STAR BANCORP COM (FSBC) - $48.37 as of 7/16/2026 2:47:49 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 | 27.50 | 32.00 | 29.75 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 1:59:05 PM EST | |||
| 22.50 | 25.00 | 29.50 | 27.25 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 1:59:05 PM EST | |||
| 25.00 | 22.50 | 27.00 | 24.75 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 1:59:05 PM EST | |||
| 30.00 | 17.50 | 22.00 | 19.75 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/16/2026 1:59:05 PM EST | |||
| 35.00 | 12.50 | 17.00 | 14.75 | % | 0.42 | 0 | 0 | 8.14 | 0.99 | 0.00 | -0.02 | 7/16/2026 1:59:05 PM EST | |||
| 40.00 | 7.50 | 12.00 | 9.75 | % | 0.24 | 0 | 0 | 6.04 | 0.95 | 0.01 | -0.13 | 7/16/2026 1:59:05 PM EST | |||
| 45.00 | 4.50 | 5.60 | 5.05 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.57 | 0.79 | 0.04 | -0.76 | 7/9/2026 | 7/16/2026 1:59:05 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.53 | 0.50 | 0.07 | -1.13 | 7/16/2026 1:59:05 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 6.27 | 0.22 | 0.05 | -0.76 | 7/16/2026 1:59:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 7.61 | 0.07 | 0.02 | -0.20 | 7/16/2026 1:59:05 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 8.73 | 0.02 | 0.01 | -0.04 | 7/16/2026 1:59:05 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 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 1:59:05 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 1:59:05 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 7/16/2026 1:59:05 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.02 | 7/16/2026 1:59:05 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 9.18 | -0.05 | 0.01 | -0.13 | 7/16/2026 1:59:05 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.76 | -0.21 | 0.04 | -0.76 | 7/16/2026 1:59:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.33 | -0.50 | 0.07 | -1.13 | 7/16/2026 1:59:05 PM EST | |||
| 55.00 | 4.00 | 7.50 | 5.75 | % | 0.10 | 0 | 0 | 3.88 | -0.78 | 0.05 | -0.76 | 7/16/2026 1:59:05 PM EST | |||
| 60.00 | 8.80 | 12.50 | 10.65 | % | 0.18 | 0 | 0 | 5.12 | -0.93 | 0.02 | -0.20 | 7/16/2026 1:59:05 PM EST | |||
| 65.00 | 14.00 | 17.50 | 15.75 | % | 0.24 | 0 | 0 | 6.15 | -0.98 | 0.01 | -0.04 | 7/16/2026 1:59:05 PM EST |