Options Chain for FIVE STAR BANCORP COM (FSBC) - $38.14 as of 12/18/2025 11:32:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.50 | 23.00 | 20.75 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:00 PM EST | |||
| 20.00 | 16.00 | 20.50 | 18.25 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:00 PM EST | |||
| 22.50 | 13.50 | 18.00 | 15.75 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 1:59:00 PM EST | |||
| 25.00 | 11.00 | 15.50 | 13.25 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/18/2025 1:59:00 PM EST | |||
| 30.00 | 6.00 | 10.00 | 8.00 | 2.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.66 | 0.97 | 0.01 | -0.06 | 10/17/2025 | 12/18/2025 1:59:00 PM EST |
| 35.00 | 1.05 | 5.50 | 3.28 | % | 0.09 | 0 | 0 | 4.69 | 0.76 | 0.06 | -0.72 | 12/18/2025 1:59:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.52 | 0.38 | 0.08 | -0.89 | 12/18/2025 1:59:00 PM EST | |||
| 45.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 7.82 | 0.11 | 0.04 | -0.27 | 12/18/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:00 PM EST | |||
| 20.00 | 0.00 | 2.95 | 1.48 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:59:00 PM EST | |||
| 22.50 | 0.00 | 4.10 | 2.05 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/18/2025 1:59:00 PM EST |
| 25.00 | 0.00 | 4.10 | 2.05 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/18/2025 1:59:00 PM EST | |||
| 30.00 | 0.00 | 4.10 | 2.05 | % | 0.07 | 0 | 0 | 0.00 | -0.03 | 0.01 | -0.06 | 12/18/2025 1:59:00 PM EST | |||
| 35.00 | 0.00 | 4.10 | 2.05 | % | 0.06 | 0 | 0 | 7.00 | -0.24 | 0.06 | -0.72 | 12/18/2025 1:59:00 PM EST | |||
| 40.00 | 0.10 | 4.90 | 2.50 | % | 0.06 | 0 | 0 | 4.60 | -0.62 | 0.08 | -0.89 | 12/18/2025 1:59:00 PM EST | |||
| 45.00 | 5.00 | 9.00 | 7.00 | % | 0.16 | 0 | 0 | 5.35 | -0.89 | 0.04 | -0.27 | 12/18/2025 1:59:00 PM EST |