Options Chain for FVCBANKCORP INC COM (FVCB) - $11.90 as of 7/1/2025 9:06:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 5.00 | 6.20 | 8.30 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 7.50 | 4.20 | 5.60 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 10.00 | 1.15 | 3.20 | % | 0 | 0 | 2.34 | 0.93 | 0.09 | -0.01 | 7/1/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.25 | % | 0 | 0 | 1.48 | 0.41 | 0.25 | -0.02 | 7/1/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.05 | 0.06 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 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 | 8.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | -0.07 | 0.09 | -0.01 | 7/1/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | -0.59 | 0.25 | -0.02 | 7/1/2025 3:59:50 PM EST | |||
| 15.00 | 2.80 | 3.50 | % | 0 | 0 | 0.91 | -0.95 | 0.06 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 17.50 | 5.20 | 6.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 20.00 | 7.70 | 8.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST | |||
| 22.50 | 10.30 | 11.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:50 PM EST |