Options Chain for BROOKLINE BANCORP INC DEL COM (BRKL) - $10.02 as of 6/19/2025 2:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 8.30 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 5.00 | 4.50 | 5.70 | % | 0 | 0 | 5.45 | 0.93 | 0.02 | -0.03 | 6/18/2025 3:28:55 PM EST | |||
| 7.50 | 0.00 | 3.50 | % | 0 | 0 | 5.44 | 0.79 | 0.05 | -0.06 | 6/18/2025 3:28:55 PM EST | |||
| 10.00 | 0.00 | 3.20 | 0.95 | 0.00 | 0.00% | 0 | 2 | 4.19 | 0.61 | 0.07 | -0.08 | 5/21/2025 | 6/18/2025 3:28:55 PM EST |
| 12.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 28 | 5.42 | 0.46 | 0.07 | -0.08 | 5/7/2025 | 6/18/2025 3:28:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 5.41 | 0.33 | 0.06 | -0.07 | 3/24/2025 | 6/18/2025 3:28:55 PM EST |
| 17.50 | 0.00 | 3.10 | % | 0 | 0 | 5.40 | 0.24 | 0.06 | -0.06 | 6/18/2025 3:28:55 PM EST | |||
| 20.00 | 0.00 | 3.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 5.41 | 0.17 | 0.05 | -0.05 | 11/13/2024 | 6/18/2025 3:28:55 PM EST |
| 22.50 | 0.00 | 3.10 | % | 0 | 0 | 5.40 | 0.12 | 0.04 | -0.04 | 6/18/2025 3:28:55 PM EST | |||
| 25.00 | 0.00 | 3.10 | % | 0 | 0 | 5.40 | 0.09 | 0.03 | -0.03 | 6/18/2025 3:28:55 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 | 3.10 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 5.00 | 0.00 | 3.10 | % | 0 | 0 | 5.41 | -0.07 | 0.02 | -0.03 | 6/18/2025 3:28:55 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 5.43 | -0.21 | 0.05 | -0.06 | 11/13/2024 | 6/18/2025 3:28:55 PM EST |
| 10.00 | 0.00 | 3.20 | 0.90 | 0.00 | 0.00% | 0 | 50 | 2.16 | -0.39 | 0.07 | -0.08 | 4/4/2025 | 6/18/2025 3:28:55 PM EST |
| 12.50 | 2.15 | 2.90 | 1.25 | 0.00 | 0.00% | 0 | 0 | 5.44 | -0.54 | 0.07 | -0.08 | 11/13/2024 | 6/18/2025 3:28:55 PM EST |
| 15.00 | 4.60 | 5.30 | % | 0 | 0 | 5.45 | -0.67 | 0.06 | -0.07 | 6/18/2025 3:28:55 PM EST | |||
| 17.50 | 7.10 | 7.80 | % | 0 | 0 | 5.45 | -0.76 | 0.06 | -0.06 | 6/18/2025 3:28:55 PM EST | |||
| 20.00 | 9.60 | 10.30 | % | 0 | 0 | 5.46 | -0.83 | 0.05 | -0.05 | 6/18/2025 3:28:55 PM EST | |||
| 22.50 | 12.10 | 12.80 | % | 0 | 0 | 5.46 | -0.88 | 0.04 | -0.04 | 6/18/2025 3:28:55 PM EST | |||
| 25.00 | 14.60 | 15.30 | % | 0 | 0 | 5.47 | -0.91 | 0.03 | -0.03 | 6/18/2025 3:28:55 PM EST |