FBNC · First Bancorp /Nc/ · Options Chain
Positioning
Sep 18, 2026 · 5 days to expiryOpen interest by strike
Chain
Click any strike for greeks, breakeven and the calculator| Calls | Puts | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Bid | Ask | Last | Strike | Last | Bid | Ask | Δ | IV | Vol | OI |
| — | — | — | — | $32.80 | $37.00 | — | — | $0.00 | $4.80 | — | — | — | — | |
| 1 | 2 | — | — | $27.80 | $32.00 | $19.70 | — | $0.00 | $0.20 | — | — | — | — | |
| 1 | 2 | — | — | $22.80 | $27.00 | $19.19 | $2.25 | $0.00 | $4.80 | — | — | 1 | 1 | |
| — | — | — | — | $18.00 | $22.00 | — | $2.57 | $0.00 | $4.80 | — | — | 1 | 1 | |
| 2 | 2 | — | — | $13.00 | $17.00 | $12.40 | — | $0.00 | $4.80 | — | — | — | — | |
| 3 | 2 | 116.2% | 0.87 | $8.00 | $12.00 | $9.10 | — | $0.00 | $1.40 | — | — | — | — | |
| 10 | 10 | 68.6% | 0.799 | $3.00 | $7.00 | $5.00 | — | $0.00 | $3.30 | — | — | — | — | |
| 5 | 5 | 87.6% | 0.486 | $0.35 | $4.80 | $0.90 | — | $0.00 | $2.55 | — | — | — | — | |
| — | 5 | — | — | $0.00 | $3.20 | $1.00 | — | $3.50 | $7.20 | — | — | — | — | |
| — | — | — | — | $0.00 | $1.40 | — | — | $8.50 | $12.20 | — | — | — | — | |
| — | — | — | — | $0.00 | $1.40 | — | $22.14 | $13.50 | $17.90 | -0.979 | 81.3% | 2 | — | |
About this data
Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 26, 2026–Sep 10, 2026; 12 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.
In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.