Options Chain for FVCBANKCORP INC COM (FVCB) - $11.78 as of 5/9/2025 3:16:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.80 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 5.00 | 5.80 | 7.80 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 7.50 | 3.80 | 5.10 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 10.00 | 1.35 | 2.80 | % | 0 | 0 | 3.19 | 0.92 | 0.13 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.28 | 0.25 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.01 | 0.02 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | -0.08 | 0.13 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 2.35 | % | 0 | 0 | 1.08 | -0.72 | 0.25 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 15.00 | 3.10 | 3.80 | % | 0 | 0 | 1.52 | -0.99 | 0.02 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 17.50 | 5.50 | 6.20 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 20.00 | 7.40 | 9.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |