Options Chain for FIVE STAR BANCORP COM (FSBC) - $41.12 as of 2/6/2026 2:40:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.10 | 30.00 | 27.55 | 24.59 | 0.00 | 0.00% | 1.84 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 1:59:03 PM EST |
| 17.50 | 22.60 | 27.50 | 25.05 | % | 1.43 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 1:59:03 PM EST | |||
| 20.00 | 20.20 | 25.10 | 22.65 | % | 1.13 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 1:59:03 PM EST | |||
| 22.50 | 18.00 | 22.90 | 20.45 | % | 0.91 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 1:59:03 PM EST | |||
| 25.00 | 15.30 | 20.10 | 17.70 | % | 0.71 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 1:59:03 PM EST | |||
| 30.00 | 10.50 | 15.20 | 12.85 | 6.02 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.99 | 0.99 | 0.00 | -0.01 | 10/22/2025 | 2/6/2026 1:59:03 PM EST |
| 35.00 | 5.90 | 6.80 | 6.35 | 5.64 | 0.00 | 0.00% | 0.18 | 0 | 165 | 0.93 | 0.91 | 0.03 | -0.04 | 2/2/2026 | 2/6/2026 1:59:03 PM EST |
| 40.00 | 0.05 | 4.90 | 2.48 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.26 | 0.64 | 0.06 | -0.08 | 2/4/2026 | 2/6/2026 1:59:03 PM EST |
| 45.00 | 0.00 | 4.40 | 2.20 | % | 0.05 | 0 | 0 | 1.75 | 0.31 | 0.06 | -0.07 | 2/6/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.30 | 2.15 | % | 0.14 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 1:59:03 PM EST | |||
| 17.50 | 0.00 | 4.30 | 2.15 | % | 0.12 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 1:59:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 1:59:03 PM EST | |||
| 22.50 | 0.00 | 4.30 | 2.15 | % | 0.10 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 1:59:03 PM EST | |||
| 25.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 1:59:03 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.27 | -0.01 | 0.00 | -0.01 | 7/30/2025 | 2/6/2026 1:59:03 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.41 | -0.09 | 0.03 | -0.04 | 1/27/2026 | 2/6/2026 1:59:03 PM EST |
| 40.00 | 0.00 | 4.60 | 2.30 | % | 0.06 | 0 | 0 | 1.69 | -0.36 | 0.06 | -0.08 | 2/6/2026 1:59:03 PM EST | |||
| 45.00 | 1.35 | 4.90 | 3.13 | % | 0.07 | 0 | 0 | 0.87 | -0.69 | 0.06 | -0.07 | 2/6/2026 1:59:03 PM EST |