Breaking News

First Bank (FRBA)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

17.02 +0.38 +2.28%

18/04 - Closed. Currency in USD

After Hours

17.02

-0.00

-0.00%

4:04:47 - Real-time Data

Type: Equity

Market: United States

Volume: 64,462
Bid/Ask: 0.00 / 0.00
Day's Range: 16.76 - 17.19

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

First Bank Option Chain

Get free option data for FRBA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for First Bank 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 18:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.2	16.1	0	2.50	0	0%	0	3.2	0
FRBA Call 2.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|2.50C Delta0.975 Imp Vol5.8345 Bid13.2 Gamma0.0021 Theoretical14.65 Ask16.1 Theta-0.0262 Intrinsic Value14.54 Volume0 Vega0.0027 Time Value-14.54 Open Interest0 Rho0.001 Delta / Theta-37.2369 FRBA Put 2.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|2.50P Delta-0.0188 Imp Vol9.9602 Bid0 Gamma0.001 Theoretical1.6 Ask3.2 Theta-0.0368 Intrinsic Value-14.54 Volume0 Vega0.0022 Time Value14.54 Open Interest0 Rho-0.0013 Delta / Theta0.51
0	0%	10.7	14	0	5.00	0	0%	0	0.75	0
FRBA Call 5.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|5.00C Delta0.9466 Imp Vol4.0819 Bid10.7 Gamma0.0093 Theoretical12.35 Ask14 Theta-0.0349 Intrinsic Value12.04 Volume0 Vega0.005 Time Value-12.04 Open Interest0 Rho0.0022 Delta / Theta-27.0962 FRBA Put 5.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|5.00P Delta-0.0399 Imp Vol3.3308 Bid0 Gamma0.0055 Theoretical0.38 Ask0.75 Theta-0.0231 Intrinsic Value-12.04 Volume0 Vega0.004 Time Value12.04 Open Interest0 Rho-0.0008 Delta / Theta1.727
0	0%	7.2	11.5	0	7.50	0	0%	0	0.75	0
FRBA Call 7.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|7.50C Delta0.9547 Imp Vol1.9925 Bid7.2 Gamma0.01 Theoretical9.35 Ask11.5 Theta-0.0149 Intrinsic Value9.54 Volume0 Vega0.0044 Time Value-9.54 Open Interest0 Rho0.004 Delta / Theta-63.9728 FRBA Put 7.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|7.50P Delta-0.0605 Imp Vol2.3139 Bid0 Gamma0.011 Theoretical0.38 Ask0.75 Theta-0.0224 Intrinsic Value-9.54 Volume0 Vega0.0056 Time Value9.54 Open Interest0 Rho-0.001 Delta / Theta2.706
					17.04	Price @ Apr 17, 2026 18:37 GMT
0	0%	0	0.95	0	17.50	0	0%	0	2.05	0
FRBA Call 17.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|17.50C Delta0.3652 Imp Vol0.4323 Bid0 Gamma0.1852 Theoretical0.48 Ask0.95 Theta-0.0133 Intrinsic Value-0.46 Volume0 Vega0.0176 Time Value0.46 Open Interest0 Rho0.0045 Delta / Theta-27.397 FRBA Put 17.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|17.50P Delta-0.7419 Imp Vol0.2577 Bid0 Gamma0.2693 Theoretical1.03 Ask2.05 Theta-0.0062 Intrinsic Value0.46 Volume0 Vega0.0151 Time Value-0.46 Open Interest0 Rho-0.008 Delta / Theta118.7224
0	0%	0	0.75	0	20.00	0	0%	2.6	6	0
FRBA Call 20.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|20.00C Delta0.2134 Imp Vol0.724 Bid0 Gamma0.0856 Theoretical0.38 Ask0.75 Theta-0.0171 Intrinsic Value-2.96 Volume0 Vega0.0136 Time Value2.96 Open Interest0 Rho0.0025 Delta / Theta-12.4577 FRBA Put 20.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|20.00P Delta-0.6676 Imp Vol1.1013 Bid2.6 Gamma0.0703 Theoretical4.3 Ask6 Theta-0.0316 Intrinsic Value2.96 Volume0 Vega0.017 Time Value-2.96 Open Interest0 Rho-0.0099 Delta / Theta21.1511
0	0%	0	0.75	0	22.50	0	0%	5	8.1	0
FRBA Call 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|22.50C Delta0.1715 Imp Vol0.9821 Bid0 Gamma0.0552 Theoretical0.37 Ask0.75 Theta-0.0203 Intrinsic Value-5.46 Volume0 Vega0.0119 Time Value5.46 Open Interest0 Rho0.002 Delta / Theta-8.4562 FRBA Put 22.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolFRBA\|20260515\|22.50P Delta-0.7543 Imp Vol1.2376 Bid5 Gamma0.0543 Theoretical6.55 Ask8.1 Theta-0.0305 Intrinsic Value5.46 Volume0 Vega0.0147 Time Value-5.46 Open Interest0 Rho-0.0115 Delta / Theta24.7012

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

FRBA Comments

Write your thoughts about First Bank

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	6,016.03	+16.90	+0.28%
Nikkei 225	58,880.50	+404.60	+0.69%
Shanghai	4,082.13	+30.70	+0.76%
US 500	7,080.6	-45.4	-0.64%
US Tech 100	26,505.2	-167.2	-0.63%
DAX	24,341.00	-357.94	-1.45%
Dollar Index	98.122	+0.224	+0.23%

Crude Oil WTI	88.00	+5.41	+6.55%
Brent Oil	95.98	+5.60	+6.20%
Natural Gas	2.720	+0.046	+1.72%
Gold	4,812.39	-67.21	-1.38%
Silver	79.638	-2.204	-2.69%
US Soybeans	1,180.13	-2.88	-0.24%
Copper	6.0413	-0.0732	-1.20%

Philippines 2Y	5.236	0.000	0.00%
Philippines 10Y	6.667	0.000	0.00%
Philippines 20Y	6.775	0.000	0.00%
U.S. 2Y	3.744	+0.044	+1.19%
U.S. 10Y	4.271	+0.028	+0.66%
U.S. 30Y	4.900	+0.015	+0.31%
Germany 10Y	3.0044	+0.0384	+1.29%

Alphabet C	339.40	+6.63	+1.99%
Golden Haven	439.00	+14.00	+3.29%
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. %
	FRBA	17.02	+0.38	+2.28%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.960	-1.40%	20.81M
SM Prime	20.000	0.00%	13.33M
BDO Unibank	118.60	-0.75%	7.95M
Manila Water	43.000	-1.15%	4.70M
Bank of the Philippine Islands	98.60	-0.60%	2.06M
International Container	715.000	+0.78%	1.44M
SM Investments	620.00	+1.64%	230.92K

Name	Last	Chg. %	Vol.
Republic Glass	3.200	+42.22%	4.00K
Medco	0.108	+13.68%	250.00K
Oriental Petrol	0.0130	+8.33%	12.10M
Araneta Properties	0.350	+7.69%	80.00K
Global Ferronickel	1.930	+6.63%	1.83M
Cirtek	0.65	+6.56%	2.39M
Lorenzo Shipping	0.660	+6.45%	91.00K

Name	Last	Chg. %	Vol.
Geograce Resources	0.074	-10.84%	1.11M
House of Investments	4.650	-7.00%	62.30K
Alliance Foods	0.355	-6.58%	730.00K
Kepwealth Property	1.22	-6.15%	245.00K
Harbor Star Shipping	0.510	-5.56%	722.00K
Vulcan	0.2650	-5.36%	10.00K
Vista Land Lifescapes Prf	85.05	-5.29%	8.00K