Options Chain for DIME CMNTY BANCSHARES INC COM (DCOM) - $29.74 as of 12/9/2025 11:28:03 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.10 | 18.50 | 17.30 | % | 1.38 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 9:59:01 AM EST | |||
| 15.00 | 13.60 | 16.00 | 14.80 | % | 0.99 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 9:59:01 AM EST | |||
| 17.50 | 11.10 | 13.50 | 12.30 | % | 0.70 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 9:59:01 AM EST | |||
| 20.00 | 9.00 | 12.10 | 10.55 | 9.55 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 12/9/2025 9:59:01 AM EST |
| 22.50 | 6.60 | 9.30 | 7.95 | 6.41 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 9:59:01 AM EST |
| 25.00 | 3.10 | 5.50 | 4.30 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.89 | 0.96 | 0.03 | -0.02 | 10/31/2025 | 12/9/2025 9:59:01 AM EST |
| 30.00 | 0.00 | 2.75 | 1.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.34 | 0.57 | 0.12 | -0.07 | 11/26/2025 | 12/9/2025 9:59:01 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.61 | 0.12 | 0.05 | -0.03 | 9/10/2025 | 12/9/2025 9:59:01 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 12/9/2025 9:59:01 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 808 | 2.78 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/9/2025 9:59:01 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 382 | 2.25 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/9/2025 9:59:01 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/9/2025 9:59:01 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/9/2025 9:59:01 AM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/9/2025 9:59:01 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.34 | -0.04 | 0.03 | -0.02 | 12/5/2025 | 12/9/2025 9:59:01 AM EST |
| 30.00 | 0.00 | 2.50 | 1.25 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.37 | -0.43 | 0.12 | -0.07 | 11/17/2025 | 12/9/2025 9:59:01 AM EST |
| 35.00 | 3.50 | 6.90 | 5.20 | 5.32 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.05 | -0.88 | 0.05 | -0.03 | 12/4/2025 | 12/9/2025 9:59:01 AM EST |
| 40.00 | 9.30 | 11.00 | 10.15 | % | 0.25 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 12/9/2025 9:59:01 AM EST | |||
| 45.00 | 14.10 | 16.50 | 15.30 | % | 0.34 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 9:59:01 AM EST |