First Bancorp FNLC 34.8 -0.38 -1.08%
FNLC Historical Options Analysis
Explore FNLC (First Bancorp) historical options data, volatility, Greeks and positioning. Compare signals over time in the free Historical Lab preview.
Window
Scale
Plotted 3/8
Metric library
Volatility
Interactive timeline
FNLC / Comparative study
3 signals / 500 sessions
Window statistics
Signal snapshot
Current value vs. selected history
IV Rank
z 0.73
18.93
Mean
10.14
Window
--
ATM IV
z -0.43
0.58
Mean
1.05
Window
+100.5%
IV Percentile
z 0.93
62.35
Mean
35.96
Window
--
Relationship matrix
Correlation
Pearson r
| Signal | IV Rank | ATM IV | IV Percent... |
|---|---|---|---|
| IV Rank | 1.00 | 0.95 | 0.78 |
| ATM IV | 0.95 | 1.00 | 0.78 |
| IV Percent... | 0.78 | 0.78 | 1.00 |
Source observations
Data inspector
1-50 of 500
- 1 / 10
| Date | Close | IV Rank | ATM IV | IV Percentile |
|---|---|---|---|---|
| 2026-09-21 | 34.8 | 18.93 | 0.58 | 62.35 |
| 2026-09-18 | 35.18 | 5.57 | 0.27 | 15.73 |
| 2026-09-17 | 35.09 | 14.89 | 0.48 | 57.66 |
| 2026-09-16 | 35.07 | 9.04 | 0.35 | 38.31 |
| 2026-09-15 | 35.68 | 8.26 | 0.33 | 31.45 |
| 2026-09-14 | 35.28 | 9.11 | 0.35 | 38.46 |
| 2026-09-11 | 34.95 | 2.48 | 0.19 | 2.02 |
| 2026-09-10 | 35.04 | 6.75 | 0.29 | 23.79 |
| 2026-09-09 | 34.99 | 5.66 | 0.27 | 16.13 |
| 2026-09-08 | 34.58 | 8.8 | 0.34 | 35.48 |
| 2026-09-07 | 35.14 | 4.95 | 0.25 | 10.53 |
| 2026-09-04 | 35.14 | 3.72 | 0.22 | 5.65 |
| 2026-09-03 | 35.03 | 3.63 | 0.22 | 5.24 |
| 2026-09-02 | 34.66 | 2.34 | 0.19 | 1.61 |
| 2026-09-01 | 33.95 | 7.2 | 0.3 | 24.29 |
| 2026-08-31 | 34.26 | 2.71 | 0.2 | 1.63 |
| 2026-08-28 | 34.76 | 3.21 | 0.21 | 2.43 |
| 2026-08-27 | 34.53 | 3.83 | 0.23 | 4.45 |
| 2026-08-26 | 34.46 | 3.23 | 0.21 | 2.43 |
| 2026-08-25 | 34.61 | 3.85 | 0.23 | 4.45 |
| 2026-08-24 | 34.56 | 2.04 | 0.18 | 1.22 |
| 2026-08-21 | 34.74 | 3.88 | 0.23 | 4.05 |
| 2026-08-20 | 35.04 | 4.96 | 0.25 | 6.48 |
| 2026-08-19 | 34.53 | 2.8 | 0.2 | 1.21 |
| 2026-08-18 | 35.6 | 7.35 | 0.31 | 20.65 |
| 2026-08-17 | 35.37 | 3.78 | 0.22 | 2.85 |
| 2026-08-14 | 35.62 | 5.39 | 0.26 | 7.29 |
| 2026-08-13 | 35.52 | 5.57 | 0.27 | 8.1 |
| 2026-08-12 | 35.65 | 5.93 | 0.27 | 10.93 |
| 2026-08-11 | 35.42 | 6.3 | 0.28 | 12.55 |
| 2026-08-10 | 34.8 | 5.57 | 0.27 | 8.54 |
| 2026-08-07 | 35.38 | 7.16 | 0.3 | 17.81 |
| 2026-08-06 | 35.31 | 6.97 | 0.3 | 17 |
| 2026-08-05 | 35.39 | 7.12 | 0.3 | 17 |
| 2026-08-04 | 35.66 | 8.17 | 0.33 | 20.24 |
| 2026-08-03 | 35.66 | 9.22 | 0.35 | 27.64 |
| 2026-07-31 | 35.1 | 24.97 | 0.72 | 77.33 |
| 2026-07-30 | 34.94 | 26.08 | 0.74 | 78.54 |
| 2026-07-29 | 35.55 | 5.37 | 0.26 | 6.88 |
| 2026-07-28 | 35.46 | -- | -- | -- |
| 2026-07-27 | 34.89 | 4.86 | 0.25 | 5.26 |
| 2026-07-24 | 34.98 | 0.17 | 0.14 | 0.4 |
| 2026-07-23 | 33.99 | 5.97 | 0.28 | 9.27 |
| 2026-07-22 | 33.9 | 12.08 | 0.42 | 37.1 |
| 2026-07-21 | 34.18 | 24.29 | 0.7 | 73.39 |
| 2026-07-20 | 34.36 | 12.78 | 0.43 | 39.27 |
| 2026-07-17 | 34.51 | 9.65 | 0.36 | 29.44 |
| 2026-07-16 | 35.09 | 1.76 | 0.18 | 0.4 |
| 2026-07-15 | 34.04 | 5.32 | 0.26 | 5.24 |
| 2026-07-14 | 33.79 | 4.76 | 0.25 | 4.03 |