Breaking News

First Bancorp (FBNC)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

59.51 +1.58 +2.73%

18/04 - Closed. Currency in USD

After Hours

59.58

+0.07

+0.12%

5:48:09 - Real-time Data

Type: Equity

Market: United States

Volume: 233,787
Bid/Ask: 0.00 / 0.00
Day's Range: 58.69 - 60.76

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

Apr 17, 2026 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	28.3	32	0	30.00	0	0%	0	4.8	0
FBNC Call 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|30.00C Delta0.954 Imp Vol1.699 Bid28.3 Gamma0.0034 Theoretical30.15 Ask32 Theta-0.0478 Intrinsic Value29.51 Volume0 Vega0.0157 Time Value-29.51 Open Interest0 Rho0.0175 Delta / Theta-19.9555 FBNC Put 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|30.00P Delta-0.0907 Imp Vol2.5066 Bid0 Gamma0.004 Theoretical2.4 Ask4.8 Theta-0.12 Intrinsic Value-29.51 Volume0 Vega0.0269 Time Value29.51 Open Interest0 Rho-0.0054 Delta / Theta0.756
0	0%	23.3	27	0	35.00	0	0%	0	2	0
FBNC Call 35.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|35.00C Delta0.9438 Imp Vol1.366 Bid23.3 Gamma0.005 Theoretical25.15 Ask27 Theta-0.0455 Intrinsic Value24.51 Volume0 Vega0.0184 Time Value-24.51 Open Interest0 Rho0.022 Delta / Theta-20.7288 FBNC Put 35.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|35.00P Delta-0.073 Imp Vol1.5521 Bid0 Gamma0.0054 Theoretical1 Ask2 Theta-0.063 Intrinsic Value-24.51 Volume0 Vega0.0229 Time Value24.51 Open Interest0 Rho-0.0038 Delta / Theta1.1584
0	0%	18.3	22	0	40.00	0	0%	0	2.75	0
FBNC Call 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|40.00C Delta0.9306 Imp Vol1.0747 Bid18.3 Gamma0.0074 Theoretical20.15 Ask22 Theta-0.0427 Intrinsic Value19.51 Volume0 Vega0.0217 Time Value-19.51 Open Interest0 Rho0.0266 Delta / Theta-21.7845 FBNC Put 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|40.00P Delta-0.1071 Imp Vol1.3682 Bid0 Gamma0.0082 Theoretical1.38 Ask2.75 Theta-0.0738 Intrinsic Value-19.51 Volume0 Vega0.0304 Time Value19.51 Open Interest0 Rho-0.0054 Delta / Theta1.4509
					59.51	Price @ Apr 17, 2026 20:38 GMT
0	0%	0.05	5	0	60.00	0	0%	0.2	4.9	0
FBNC Call 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|60.00C Delta0.499 Imp Vol0.4128 Bid0.05 Gamma0.0585 Theoretical2.53 Ask5 Theta-0.0498 Intrinsic Value-0.49 Volume0 Vega0.0657 Time Value0.49 Open Interest5 Rho0.0208 Delta / Theta-10.0179 FBNC Put 60.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|60.00P Delta-0.5084 Imp Vol0.3552 Bid0.2 Gamma0.0683 Theoretical2.55 Ask4.9 Theta-0.04 Intrinsic Value0.49 Volume0 Vega0.0657 Time Value-0.49 Open Interest0 Rho-0.0214 Delta / Theta12.7131
0	0%	0	4.8	0	65.00	0	0%	3	7.8	0
FBNC Call 65.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|65.00C Delta0.354 Imp Vol0.6713 Bid0 Gamma0.0336 Theoretical2.4 Ask4.8 Theta-0.0744 Intrinsic Value-5.49 Volume0 Vega0.0613 Time Value5.49 Open Interest0 Rho0.0143 Delta / Theta-4.7608 FBNC Put 65.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|65.00P Delta0 Imp Vol0 Bid3 Gamma0 Theoretical0 Ask7.8 Theta0 Intrinsic Value5.49 Volume0 Vega0 Time Value-5.49 Open Interest0 Rho0 Delta / Theta0
0	0%	0	3.4	0	70.00	0	0%	8.5	13	0
FBNC Call 70.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|70.00C Delta0.2526 Imp Vol0.7542 Bid0 Gamma0.0257 Theoretical1.7 Ask3.4 Theta-0.0716 Intrinsic Value-10.49 Volume0 Vega0.0526 Time Value10.49 Open Interest0 Rho0.0102 Delta / Theta-3.5301 FBNC Put 70.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFBNC\|20260515\|70.00P Delta-0.9005 Imp Vol0.44 Bid8.5 Gamma0.0245 Theoretical10.75 Ask13 Theta-0.02 Intrinsic Value10.49 Volume0 Vega0.0285 Time Value-10.49 Open Interest0 Rho-0.0289 Delta / Theta44.9274

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	5,999.13	-64.56	-1.06%
Nikkei 225	58,475.90	-1042.44	-1.75%
Shanghai	4,051.43	-4.12	-0.10%
US 500	7,126.8	+85.7	+1.22%
US Tech 100	26,680.7	+347.7	+1.32%
DAX	24,702.24	+547.77	+2.27%
Dollar Index	97.900	-0.130	-0.13%

Crude Oil WTI	83.85	-10.84	-11.45%
Brent Oil	90.38	-9.01	-9.07%
Natural Gas	2.674	+0.027	+1.02%
Gold	4,879.60	+71.30	+1.48%
Silver	81.842	+3.132	+3.98%
US Soybeans	1,167.25	+3.50	+0.30%
Copper	6.1145	+0.0380	+0.63%

Philippines 2Y	5.236	-0.043	-0.81%
Philippines 10Y	6.667	+0.033	+0.50%
Philippines 20Y	6.775	+0.050	+0.74%
U.S. 2Y	3.700	-0.078	-2.06%
U.S. 10Y	4.244	-0.065	-1.51%
U.S. 30Y	4.885	-0.045	-0.91%
Germany 10Y	2.9651	-0.0668	-2.20%

Alphabet C	339.40	+6.63	+1.99%
Golden Haven	425.00	0.00	0.00%
Anheuser Busch ADR	75.76	+0.35	+0.46%
Booking	192.01	+7.45	+4.04%
Apple	270.23	+6.83	+2.59%
Alibaba ADR	141.01	+2.42	+1.75%
Tesla	400.62	+11.72	+3.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FBNC	59.51	+1.58	+2.73%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	17.200	-0.58%	14.63M
DigiPlus Interactive	15.060	+0.53%	14.01M
BDO Unibank	119.50	+0.76%	6.12M
Bank of the Philippine Islands	99.20	-1.49%	3.14M
International Container	709.500	-0.77%	1.18M
GT Capital	500.00	+1.01%	436.02K
Manila Electric	632.00	-2.17%	384.98K

Name	Last	Chg. %	Vol.
Anchor Land	4.500	+49.50%	6.00K
RASLAG	1.08	+10.20%	2.67M
Lorenzo Shipping	0.620	+8.77%	108.00K
Island Information and Tech	0.1080	+8.00%	1.92M
Apollo Global	0.0069	+6.15%	617.00M
Cebu Air	32.650	+5.83%	520.50K
Vulcan	0.2800	+5.66%	20.00K

Name	Last	Chg. %	Vol.
Medco	0.095	-17.39%	50.00K
Uniholdings	111.20	-11.75%	0.01K
ABS-CBN Holdings	3.00	-9.37%	7.00K
Philcomsat Holdings	1.49	-8.59%	7.00K
DM WENCESLAO & ASSOCIATES	4.83	-8.17%	126.90K
IPM	2.040	-7.27%	4.00K
Philippine Racing Club	5.010	-7.22%	152.20K