Options Chain for FVCBANKCORP INC COM (FVCB) - $17.04 as of 10/30/2026 2:47:03 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 | 13.00 | 16.20 | 14.60 | % | 5.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 5.00 | 10.00 | 13.80 | 11.90 | % | 2.38 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 7.50 | 7.50 | 11.40 | 9.45 | % | 1.26 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 10.00 | 5.00 | 8.80 | 6.90 | % | 0.69 | 0 | 0 | 3.82 | 0.99 | 0.01 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 12.50 | 2.50 | 6.30 | 4.40 | % | 0.35 | 0 | 0 | 2.75 | 0.93 | 0.04 | -0.01 | 10/30/2026 2:58:55 PM EST | |||
| 15.00 | 0.50 | 3.90 | 2.20 | % | 0.15 | 0 | 0 | 1.93 | 0.74 | 0.09 | -0.03 | 10/30/2026 2:58:55 PM EST | |||
| 17.50 | 0.00 | 2.25 | 1.13 | 0.63 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.58 | 0.47 | 0.11 | -0.04 | 10/27/2026 | 10/30/2026 2:58:55 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 1.96 | 0.25 | 0.09 | -0.03 | 10/30/2026 2:58:55 PM EST | |||
| 22.50 | 0.00 | 2.05 | 1.03 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.34 | 0.11 | 0.05 | -0.02 | 10/20/2026 | 10/30/2026 2:58:55 PM EST |
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.64 | 0.04 | 0.03 | -0.01 | 10/30/2026 2:58:55 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 3.13 | 0.01 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 7.50 | 0.00 | 2.05 | 1.03 | % | 0.14 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 3.86 | -0.01 | 0.01 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 12.50 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 2.79 | -0.07 | 0.04 | -0.01 | 10/30/2026 2:58:55 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 1.93 | -0.26 | 0.09 | -0.03 | 10/30/2026 2:58:55 PM EST | |||
| 17.50 | 0.00 | 2.80 | 1.40 | % | 0.08 | 0 | 0 | 1.49 | -0.53 | 0.11 | -0.04 | 10/30/2026 2:58:55 PM EST | |||
| 20.00 | 1.40 | 5.00 | 3.20 | 2.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.81 | -0.75 | 0.09 | -0.03 | 10/27/2026 | 10/30/2026 2:58:55 PM EST |
| 22.50 | 3.60 | 7.50 | 5.55 | % | 0.25 | 0 | 0 | 2.18 | -0.89 | 0.05 | -0.02 | 10/30/2026 2:58:55 PM EST | |||
| 25.00 | 6.10 | 10.00 | 8.05 | % | 0.32 | 0 | 0 | 2.49 | -0.96 | 0.03 | -0.01 | 10/30/2026 2:58:55 PM EST | |||
| 30.00 | 11.20 | 15.00 | 13.10 | % | 0.44 | 0 | 0 | 2.98 | -0.99 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 35.00 | 16.10 | 20.00 | 18.05 | % | 0.52 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST |