Options Chain for FVCBANKCORP INC COM (FVCB) - $18.62 as of 7/29/2026 8:45:00 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 | 14.80 | 18.20 | 16.50 | 15.74 | 0.00 | 0.00% | 6.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:49 PM EST |
| 5.00 | 12.30 | 15.70 | 14.00 | 13.00 | 0.00 | 0.00% | 2.80 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:49 PM EST |
| 7.50 | 9.30 | 13.20 | 11.25 | % | 1.50 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 10.00 | 7.80 | 10.60 | 9.20 | % | 0.92 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 12.50 | 5.30 | 8.10 | 6.70 | % | 0.54 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 15.00 | 2.90 | 5.70 | 4.30 | 2.90 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.17 | 0.95 | 0.04 | -0.01 | 7/21/2026 | 7/29/2026 3:59:49 PM EST |
| 17.50 | 0.55 | 3.30 | 1.93 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.50 | 0.70 | 0.13 | -0.02 | 7/21/2026 | 7/29/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.45 | 0.32 | 0.14 | -0.02 | 7/28/2026 | 7/29/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | 0.09 | 0.06 | -0.01 | 7/29/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | -0.05 | 0.04 | -0.01 | 7/29/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.69 | -0.30 | 0.13 | -0.02 | 7/29/2026 3:59:49 PM EST | |||
| 20.00 | 0.30 | 1.90 | 1.10 | % | 0.06 | 0 | 0 | 0.56 | -0.68 | 0.14 | -0.02 | 7/29/2026 3:59:49 PM EST | |||
| 22.50 | 1.95 | 4.60 | 3.28 | % | 0.15 | 0 | 0 | 1.05 | -0.91 | 0.06 | -0.01 | 7/29/2026 3:59:49 PM EST | |||
| 25.00 | 5.80 | 7.30 | 6.55 | % | 0.26 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:49 PM EST | |||
| 30.00 | 10.30 | 12.70 | 11.50 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:49 PM EST |