Options Chain for RBB BANCORP COM (RBB) - $19.47 as of 11/24/2025 9:33:39 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 | 18.80 | 16.80 | 16.79 | 0.00 | 0.00% | 6.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 3:59:58 PM EST |
| 5.00 | 12.50 | 16.40 | 14.45 | % | 2.89 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.50 | 9.90 | 13.90 | 11.90 | % | 1.59 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 10.00 | 7.40 | 11.40 | 9.40 | % | 0.94 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.50 | 4.90 | 8.90 | 6.90 | % | 0.55 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 2.45 | 6.50 | 4.48 | % | 0.30 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 17.50 | 0.75 | 3.90 | 2.33 | % | 0.13 | 0 | 0 | 1.36 | 0.99 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 20.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.21 | 0.44 | 0.40 | -0.01 | 11/7/2025 | 11/24/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.01 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 20.00 | 0.05 | 1.05 | 0.55 | % | 0.03 | 0 | 0 | 0.48 | -0.56 | 0.40 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 22.50 | 1.30 | 5.30 | 3.30 | % | 0.15 | 0 | 0 | 1.77 | -0.99 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 25.00 | 3.70 | 7.70 | 5.70 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 30.00 | 8.60 | 12.70 | 10.65 | % | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 35.00 | 13.60 | 17.70 | 15.65 | % | 0.45 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST |