Options Chain for BANKFINANCIAL CORP COM (BFIN) - $12.09 as of 4/18/2025 9:57:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.20 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 5.00 | 5.50 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 7.50 | 2.90 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 10.00 | 1.55 | 3.30 | % | 0 | 0 | 1.00 | 0.86 | 0.12 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.75 | % | 0 | 0 | 1.21 | 0.44 | 0.18 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 1.74 | 0.14 | 0.09 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 3.90 | % | 0 | 0 | 8.89 | 0.04 | 0.03 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 3.90 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.60 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.75 | % | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 1.47 | -0.14 | 0.12 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 3.20 | % | 0 | 0 | 2.24 | -0.56 | 0.18 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 15.00 | 1.60 | 5.50 | % | 0 | 0 | 2.07 | -0.86 | 0.09 | -0.01 | 4/17/2025 4:00:00 PM EST | |||
| 17.50 | 3.90 | 8.00 | % | 0 | 0 | 5.61 | -0.96 | 0.03 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 20.00 | 6.80 | 10.50 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 22.50 | 10.10 | 12.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST | |||
| 25.00 | 12.20 | 14.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:00 PM EST |