Options Chain for RBB BANCORP COM (RBB) - $24.00 as of 4/24/2026 12:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.40 | 13.20 | 11.30 | % | 0.90 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 15.00 | 6.90 | 10.70 | 8.80 | % | 0.59 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 17.50 | 4.40 | 8.20 | 6.30 | % | 0.36 | 0 | 0 | 2.39 | 1.00 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 20.00 | 1.95 | 5.70 | 3.83 | % | 0.19 | 0 | 0 | 1.79 | 0.89 | 0.06 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 22.50 | 0.05 | 2.55 | 1.30 | 0.91 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.91 | 0.65 | 0.12 | -0.03 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.23 | 0.34 | 0.12 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.03 | 0.02 | 0.00 | 4/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | -0.11 | 0.06 | -0.01 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 0.25 | % | 0.05 | 12 | 0 | 1.17 | -0.35 | 0.12 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST | |
| 25.00 | 0.50 | 3.30 | 1.90 | % | 0.08 | 0 | 0 | 1.07 | -0.66 | 0.12 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 30.00 | 5.20 | 8.20 | 6.70 | % | 0.22 | 0 | 0 | 1.65 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:53 PM EST |