Options Chain for FVCBANKCORP INC COM (FVCB) - $13.05 as of 12/5/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.50 | 11.25 | 10.26 | 0.00 | 0.00% | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/5/2025 3:59:55 PM EST |
| 5.00 | 7.60 | 10.00 | 8.80 | % | 1.76 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 7.50 | 3.60 | 7.50 | 5.55 | % | 0.74 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 10.00 | 1.25 | 4.90 | 3.08 | 3.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/5/2025 3:59:55 PM EST |
| 12.50 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | 0.77 | 0.37 | -0.01 | 11/14/2025 | 12/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.60 | 0.01 | 0.05 | 0.00 | 10/22/2025 | 12/5/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.85 | 0.93 | % | 0.37 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | % | 0.19 | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/5/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.23 | 0.37 | -0.01 | 7/28/2025 | 12/5/2025 3:59:55 PM EST |
| 15.00 | 0.70 | 3.60 | 2.15 | % | 0.14 | 0 | 0 | 2.34 | -0.99 | 0.05 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 17.50 | 3.60 | 5.60 | 4.60 | % | 0.26 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 20.00 | 6.00 | 7.50 | 6.75 | % | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 22.50 | 8.50 | 10.00 | 9.25 | % | 0.41 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST | |||
| 25.00 | 10.60 | 12.90 | 11.75 | % | 0.47 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:55 PM EST |