Options Chain for FVCBANKCORP INC COM (FVCB) - $13.55 as of 8/28/2025 8:41:30 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 | 9.00 | 13.00 | 11.00 | 11.05 | 0.00 | 0.00% | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/28/2025 3:59:51 PM EST |
| 5.00 | 6.50 | 10.50 | 8.50 | 8.35 | 0.00 | 0.00% | 1.70 | 0 | 1 | 6.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/28/2025 3:59:51 PM EST |
| 7.50 | 5.50 | 7.20 | 6.35 | % | 0.85 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 10.00 | 2.60 | 5.00 | 3.80 | 1.35 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.69 | 1.00 | 0.01 | 0.00 | 4/7/2025 | 8/28/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.41 | 0.77 | 0.20 | -0.01 | 7/16/2025 | 8/28/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.73 | 0.20 | 0.18 | -0.01 | 8/28/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.01 | 0.02 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/28/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | 0.00 | 0.01 | 0.00 | 4/10/2025 | 8/28/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.86 | -0.23 | 0.20 | -0.01 | 8/5/2025 | 8/28/2025 3:59:51 PM EST |
| 15.00 | 1.05 | 1.85 | 1.45 | % | 0.10 | 0 | 0 | 0.76 | -0.80 | 0.18 | -0.01 | 8/28/2025 3:59:51 PM EST | |||
| 17.50 | 3.50 | 4.40 | 3.95 | % | 0.23 | 0 | 0 | 2.40 | -0.99 | 0.02 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 20.00 | 6.00 | 6.90 | 6.45 | % | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST | |||
| 22.50 | 8.50 | 9.60 | 9.05 | % | 0.40 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/28/2025 3:59:51 PM EST |