Options Chain for DIME CMNTY BANCSHARES INC COM (DCOM) - $26.65 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.50 | 16.10 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 10.90 | 13.60 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.50 | 8.40 | 11.10 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 5.90 | 8.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 22.50 | 3.50 | 6.30 | % | 0 | 0 | 1.33 | 0.96 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 1.45 | 2.05 | 1.89 | +0.21 | +12.50% | 1 | 4 | 0.45 | 0.75 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.06 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 0.59 | 0.00 | 0.00% | 0 | 224 | 2.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 96 | 1.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.20 | 0.15 | +0.03 | +25.00% | 8 | 244 | 0.74 | -0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.10 | 2.58 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.25 | 0.13 | -0.04 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 2.80 | 4.30 | % | 0 | 0 | 1.15 | -0.94 | 0.06 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 7.80 | 9.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 12.60 | 14.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |