Options Chain for FIVE STAR BANCORP COM (FSBC) - $40.93 as of 5/15/2026 7:23:26 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 | 18.50 | 23.00 | 20.75 | % | 1.04 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:23 PM EST | |||
| 22.50 | 16.00 | 20.50 | 18.25 | % | 0.81 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:23 PM EST | |||
| 25.00 | 13.50 | 18.00 | 15.75 | % | 0.63 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:23 PM EST | |||
| 30.00 | 8.80 | 13.00 | 10.90 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:23 PM EST | |||
| 35.00 | 4.00 | 8.50 | 6.25 | % | 0.18 | 0 | 0 | 1.23 | 0.84 | 0.04 | -0.02 | 5/15/2026 3:58:23 PM EST | |||
| 40.00 | 0.20 | 4.90 | 2.55 | % | 0.06 | 0 | 0 | 1.00 | 0.54 | 0.06 | -0.03 | 5/15/2026 3:58:23 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.36 | 0.25 | 0.05 | -0.03 | 5/15/2026 3:58:23 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.64 | 0.09 | 0.03 | -0.01 | 5/15/2026 3:58:23 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.88 | 0.02 | 0.01 | -0.01 | 5/15/2026 3:58:23 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 5/15/2026 3:58:23 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 | 3.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:23 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:23 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:23 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:23 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.56 | -0.16 | 0.04 | -0.02 | 5/15/2026 3:58:23 PM EST | |||
| 40.00 | 0.05 | 4.80 | 2.43 | % | 0.06 | 0 | 0 | 0.51 | -0.46 | 0.06 | -0.03 | 5/15/2026 3:58:23 PM EST | |||
| 45.00 | 2.70 | 6.90 | 4.80 | % | 0.11 | 0 | 0 | 0.77 | -0.75 | 0.05 | -0.03 | 5/15/2026 3:58:23 PM EST | |||
| 50.00 | 7.50 | 11.50 | 9.50 | % | 0.19 | 0 | 0 | 0.94 | -0.91 | 0.03 | -0.01 | 5/15/2026 3:58:23 PM EST | |||
| 55.00 | 12.50 | 16.50 | 14.50 | % | 0.26 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 5/15/2026 3:58:23 PM EST | |||
| 60.00 | 17.50 | 21.50 | 19.50 | % | 0.33 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:58:23 PM EST |