IntraAlpha
Create free account Start free

First Bancorp, Inc (ME) Common Stock FNLC

i

Market datapartial · fetched 2026-10-23T16:47:11.461Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-12-18

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-23T15:03:48.082652281Z

FundamentalsAlpha Vantage · unavailable

Share price$36.20
1D+0.4%
$35.74$35.86$35.99$36.11$36.235:30 AM6:30 AM9:00 AM1:00 PMFNLC
Sold putSold call

First Bancorp, Inc (ME) Common Stock options

Live interpolated FNLC call and put midpoint premiums by absolute delta.First Bancorp, Inc (ME) Common Stock$0.97$3.01$5.04$7.08$9.11$27.57$31.86$36.15$40.44$44.7320Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive FNLC spot · $36.20FNLC PRICE$2.37$2.27$2.16$2.06$1.95$1.85$1.74$2.82$2.15$1.83$1.51$1.19$1.57$1.99$2.40$2.82$3.24$3.66$4.07$5.52$8.52
PutsFair1.05×
CallsCheap0.75×
SkewBearish+12.69 pp
Implied moveBearish±$4.67
TiltBearish40.3% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ26.73121.3%32.1%
25Δ29.4392.2%23.8%
30Δ32.1363.2%15.4%
35Δ34.8434.1%7.1%
40Δ35.6232.7%5.9%
45Δ39.4561.3%15.5%36.2933.1%5.2%
50Δ38.7353.8%13.3%36.9533.4%4.6%
55Δ38.0146.4%11.0%37.6133.8%3.9%
60Δ37.2938.9%8.7%38.2734.2%3.2%
65Δ36.5731.4%6.4%38.9434.5%2.5%
70Δ35.8523.9%4.1%39.6034.9%1.9%
75Δ35.1316.4%1.9%41.2139.8%1.4%
80Δ33.8219.5%1.2%44.2651.6%1.3%

20Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
26.73
IV
121.3%
B/E move
32.1%

25Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
29.43
IV
92.2%
B/E move
23.8%

30Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
32.13
IV
63.2%
B/E move
15.4%

35Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
34.84
IV
34.1%
B/E move
7.1%

40Δ

Calls
Pseudo strike
IV
B/E move
Puts
Pseudo strike
35.62
IV
32.7%
B/E move
5.9%

45Δ

Calls
Pseudo strike
39.45
IV
61.3%
B/E move
15.5%
Puts
Pseudo strike
36.29
IV
33.1%
B/E move
5.2%

50Δ

Calls
Pseudo strike
38.73
IV
53.8%
B/E move
13.3%
Puts
Pseudo strike
36.95
IV
33.4%
B/E move
4.6%

55Δ

Calls
Pseudo strike
38.01
IV
46.4%
B/E move
11.0%
Puts
Pseudo strike
37.61
IV
33.8%
B/E move
3.9%

60Δ

Calls
Pseudo strike
37.29
IV
38.9%
B/E move
8.7%
Puts
Pseudo strike
38.27
IV
34.2%
B/E move
3.2%

65Δ

Calls
Pseudo strike
36.57
IV
31.4%
B/E move
6.4%
Puts
Pseudo strike
38.94
IV
34.5%
B/E move
2.5%

70Δ

Calls
Pseudo strike
35.85
IV
23.9%
B/E move
4.1%
Puts
Pseudo strike
39.60
IV
34.9%
B/E move
1.9%

75Δ

Calls
Pseudo strike
35.13
IV
16.4%
B/E move
1.9%
Puts
Pseudo strike
41.21
IV
39.8%
B/E move
1.4%

80Δ

Calls
Pseudo strike
33.82
IV
19.5%
B/E move
1.2%
Puts
Pseudo strike
44.26
IV
51.6%
B/E move
1.3%

Options history

No recorded observations