Options Chain for FIVE STAR BANCORP COM (FSBC) - $28.54 as of 5/9/2025 10:14:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 16.00 | 13.22 | 0.00 | 0.00% | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 9:59:04 AM EST |
| 17.50 | 9.70 | 13.50 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | -0.01 | 5/9/2025 9:59:04 AM EST | |||
| 20.00 | 7.20 | 11.00 | % | 0 | 0 | 3.90 | 0.97 | 0.01 | -0.02 | 5/9/2025 9:59:04 AM EST | |||
| 22.50 | 4.70 | 8.50 | % | 0 | 0 | 3.09 | 0.91 | 0.03 | -0.06 | 5/9/2025 9:59:04 AM EST | |||
| 25.00 | 2.25 | 6.00 | % | 0 | 0 | 2.42 | 0.79 | 0.05 | -0.11 | 5/9/2025 9:59:04 AM EST | |||
| 30.00 | 0.00 | 2.85 | 2.33 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.44 | 0.07 | -0.15 | 1/27/2025 | 5/9/2025 9:59:04 AM EST |
| 35.00 | 0.00 | 3.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 3.71 | 0.17 | 0.05 | -0.10 | 9/19/2024 | 5/9/2025 9:59:04 AM EST |
| 40.00 | 0.00 | 3.90 | % | 0 | 0 | 4.43 | 0.05 | 0.02 | -0.04 | 5/9/2025 9:59:04 AM EST | |||
| 45.00 | 0.00 | 3.90 | % | 0 | 0 | 5.00 | 0.01 | 0.01 | -0.01 | 5/9/2025 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 3.90 | % | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 17.50 | 0.00 | 3.90 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | -0.01 | 5/9/2025 9:59:04 AM EST | |||
| 20.00 | 0.00 | 3.90 | % | 0 | 0 | 5.65 | -0.03 | 0.01 | -0.02 | 5/9/2025 9:59:04 AM EST | |||
| 22.50 | 0.00 | 3.90 | % | 0 | 0 | 4.65 | -0.09 | 0.03 | -0.06 | 5/9/2025 9:59:04 AM EST | |||
| 25.00 | 0.00 | 3.90 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.73 | -0.21 | 0.05 | -0.11 | 5/1/2025 | 5/9/2025 9:59:04 AM EST |
| 30.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 9 | 2.52 | -0.56 | 0.07 | -0.15 | 4/3/2025 | 5/9/2025 9:59:04 AM EST |
| 35.00 | 5.40 | 8.50 | % | 0 | 0 | 2.92 | -0.83 | 0.05 | -0.10 | 5/9/2025 9:59:04 AM EST | |||
| 40.00 | 9.50 | 13.50 | % | 0 | 0 | 3.68 | -0.95 | 0.02 | -0.04 | 5/9/2025 9:59:04 AM EST | |||
| 45.00 | 14.50 | 18.50 | % | 0 | 0 | 4.24 | -0.99 | 0.01 | -0.01 | 5/9/2025 9:59:04 AM EST |