Breaking News

First Bancorp (FBNC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

56.79 -3.39 -5.63%

28/02 - Closed. Currency in USD

After Hours

56.79

-0.00

-0.00%

5:17:18 - Real-time Data

Type: Equity

Market: United States

Volume: 264,223
Bid/Ask: 0.00 / 0.00
Day's Range: 56.42 - 58.96

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

First Bancorp Option Chain

Get free option data for FBNC. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for First Bancorp options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 27, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	32.2	36.5	0	25.00	0	0%	0	0.35	0
FBNC Call 25.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260320\|25.00C Delta0.9702 Imp Vol2.0122 Bid32.2 Gamma0.0021 Theoretical34.35 Ask36.5 Theta-0.0413 Intrinsic Value31.71 Volume0 Vega0.0102 Time Value-31.71 Open Interest0 Rho0.0126 Delta / Theta-23.5168 FBNC Put 25.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260320\|25.00P Delta-0.0256 Imp Vol1.9345 Bid0 Gamma0.002 Theoretical0.35 Ask0.35 Theta-0.0355 Intrinsic Value-31.71 Volume0 Vega0.0092 Time Value31.71 Open Interest0 Rho-0.0012 Delta / Theta0.7221
0	0%	27.7	31.5	0	30.00	0	0%	0	1.9	0
FBNC Call 30.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260320\|30.00C Delta0.9515 Imp Vol1.8057 Bid27.7 Gamma0.0036 Theoretical29.6 Ask31.5 Theta-0.0557 Intrinsic Value26.71 Volume0 Vega0.0153 Time Value-26.71 Open Interest0 Rho0.016 Delta / Theta-17.0903 FBNC Put 30.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260320\|30.00P Delta-0.0834 Imp Vol2.4279 Bid0 Gamma0.0041 Theoretical1.9 Ask1.9 Theta-0.1144 Intrinsic Value-26.71 Volume0 Vega0.0236 Time Value26.71 Open Interest0 Rho-0.0043 Delta / Theta0.7289
0	0%	22.5	26.5	0	35.00	0.55	0%	0	1.9	0
FBNC Call 35.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260320\|35.00C Delta0.9461 Imp Vol1.3914 Bid22.5 Gamma0.005 Theoretical24.5 Ask26.5 Theta-0.0471 Intrinsic Value21.71 Volume0 Vega0.0167 Time Value-21.71 Open Interest0 Rho0.0202 Delta / Theta-20.0701 FBNC Put 35.00 Exp: Mar 20, 2026 Last: 0.55 Chg.: 0% SymbolFBNC\|20260320\|35.00P Delta-0.1028 Imp Vol1.9841 Bid0 Gamma0.0059 Theoretical1.9 Ask1.9 Theta-0.1091 Intrinsic Value-21.71 Volume0 Vega0.0276 Time Value22.26 Open Interest1 Rho-0.005 Delta / Theta0.9426
					56.71	Price @ Feb 27, 2026 20:13 GMT
2.5	0%	0.6	4.9	0	60.00	0	0%	0	4.8	0
FBNC Call 60.00 Exp: Mar 20, 2026 Last: 2.5 Chg.: 0% SymbolFBNC\|20260320\|60.00C Delta0.4777 Imp Vol0.5204 Bid0.6 Gamma0.0496 Theoretical2.75 Ask4.9 Theta-0.0652 Intrinsic Value-3.29 Volume0 Vega0.0614 Time Value5.79 Open Interest4 Rho0.0174 Delta / Theta-7.3261 FBNC Put 60.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260320\|60.00P Delta-0.5012 Imp Vol0.6913 Bid0 Gamma0.0375 Theoretical4.8 Ask4.8 Theta-0.0831 Intrinsic Value3.29 Volume0 Vega0.0615 Time Value-3.29 Open Interest0 Rho-0.0201 Delta / Theta6.0302
0.63	0%	0	2.05	0	65.00	7.83	0%	4	8	0
FBNC Call 65.00 Exp: Mar 20, 2026 Last: 0.63 Chg.: 0% SymbolFBNC\|20260320\|65.00C Delta0.1929 Imp Vol0.4023 Bid0 Gamma0.0441 Theoretical0.63 Ask2.05 Theta-0.0345 Intrinsic Value-8.29 Volume0 Vega0.0422 Time Value8.92 Open Interest5 Rho0.0074 Delta / Theta-5.582 FBNC Put 65.00 Exp: Mar 20, 2026 Last: 7.83 Chg.: 0% SymbolFBNC\|20260320\|65.00P Delta0 Imp Vol0 Bid4 Gamma0 Theoretical0 Ask8 Theta0 Intrinsic Value8.29 Volume0 Vega0 Time Value-0.46 Open Interest1 Rho0 Delta / Theta0
0	0%	0	1.3	0	70.00	0	0%	9	12.3	0
FBNC Call 70.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260320\|70.00C Delta0.2172 Imp Vol0.7435 Bid0 Gamma0.0256 Theoretical1.3 Ask1.3 Theta-0.068 Intrinsic Value-13.29 Volume0 Vega0.0453 Time Value13.29 Open Interest0 Rho0.0079 Delta / Theta-3.1954 FBNC Put 70.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260320\|70.00P Delta0 Imp Vol0 Bid9 Gamma0 Theoretical0 Ask12.3 Theta0 Intrinsic Value13.29 Volume0 Vega0 Time Value-13.29 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FBNC Comments

Write your thoughts about First Bancorp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,611.24	-14.22	-0.21%
Nikkei 225	58,850.27	+96.88	+0.16%
Shanghai	4,162.88	+16.25	+0.39%
US 500	6,865.5	-43.4	-0.63%
US Tech 100	24,911.2	-123.2	-0.49%
DAX	25,284.26	-4.76	-0.02%
Dollar Index	97.57	-0.17	-0.17%

Crude Oil WTI	67.02	+1.81	+2.78%
Brent Oil	72.87	+2.03	+2.87%
Natural Gas	2.859	+0.032	+1.13%
Gold	5,267.20	+53.70	+1.03%
Silver	93.636	+5.722	+6.51%
US Soybeans	1,170.75	+7.25	+0.62%
Copper	6.089	+0.054	+0.89%

Philippines 2Y	4.997	-0.040	-0.79%
Philippines 10Y	5.925	+0.042	+0.71%
Philippines 20Y	6.525	-0.050	-0.76%
U.S. 2Y	3.379	-0.069	-2.00%
U.S. 10Y	3.962	-0.055	-1.37%
U.S. 30Y	4.633	-0.036	-0.77%
Germany 10Y	2.6527	-0.0457	-1.69%

Alphabet C	311.43	+4.28	+1.39%
Golden Haven	579.00	-21.00	-3.50%
Anheuser Busch ADR	80.95	+1.47	+1.85%
Booking	4,239.35	-10.91	-0.26%
Apple	264.18	-8.77	-3.21%
Alibaba ADR	144.11	-3.94	-2.66%
Tesla	402.51	-6.07	-1.49%

Recent Quotes

Name	Price	Chg.	Chg. %
FBNC	56.79	-3.39	-5.63%
SAMMAR SA SICAV	22.063	0.000	0%
TDF	8,100.00	-500.00	-5.81%
Manulife Strategi.	10.02	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	22.00	+0.92%	85.22M
Apex Mining	17.5000	0.00%	45.26M
BDO Unibank	137.30	-0.87%	4.10M
International Container	718.000	0.00%	3.21M
Ayala Pref	600.00	+2.65%	1.27M
Ayala	600.00	+2.65%	1.27M
SM Investments	705.00	+0.57%	855.68K

Name	Last	Chg. %	Vol.
First Abacus Fin	0.660	+17.86%	8.00K
Discovery World	1.060	+15.22%	241.00K
Uniholdings	129.00	+9.32%	0.11K
Vulcan	0.3200	+6.67%	20.00K
Island Information and Tech	0.1140	+6.54%	3.45M
Benguet B	7.100	+5.81%	150.90K
AgriNurture	0.560	+5.66%	10.42M

Name	Last	Chg. %	Vol.
Philippine Realty	0.103	-9.65%	200.00K
Kepwealth Property	1.35	-8.78%	3.00K
Oriental Petrol	0.0120	-7.69%	42.10M
Supercity Realty Dev	20.50	-6.82%	4.40K
Lodestar Investment	0.3650	-5.19%	590.00K
Manila Water	40.300	-4.73%	5.44M
PXP Energy	3.200	-4.48%	1.34M