Options Chain for FVCBANKCORP INC COM (FVCB) - $15.68 as of 4/24/2026 3:07:45 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 | 12.50 | 14.00 | 13.25 | 13.04 | -0.14 | -1.07% | 5.30 | 252 | 201 | 8.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 5.00 | 10.20 | 11.40 | 10.80 | 10.52 | -0.27 | -2.51% | 2.16 | 126 | 41 | 4.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 7.50 | 6.70 | 9.80 | 8.25 | % | 1.10 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 10.00 | 3.80 | 7.30 | 5.55 | % | 0.55 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 12.50 | 2.70 | 5.00 | 3.85 | % | 0.31 | 0 | 0 | 2.40 | 0.96 | 0.05 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.30 | 1.15 | % | 0.08 | 0 | 0 | 1.33 | 0.64 | 0.17 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.94 | 0.24 | 0.14 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.05 | 0.05 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 1.95 | 0.98 | 0.25 | % | 0.39 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.45 | -0.04 | 0.05 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.72 | -0.36 | 0.17 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 17.50 | 0.60 | 3.60 | 2.10 | % | 0.12 | 0 | 0 | 1.64 | -0.76 | 0.14 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 3.50 | 6.40 | 4.95 | % | 0.25 | 0 | 0 | 2.30 | -0.95 | 0.05 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 22.50 | 6.50 | 7.30 | 6.90 | 6.73 | % | 0.31 | 1 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 25.00 | 9.00 | 9.90 | 9.45 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 30.00 | 14.00 | 15.10 | 14.55 | 14.22 | % | 0.49 | 1 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |