Options Chain for MVB FINL CORP COM (MVBF) - $28.45 as of 6/25/2026 2:52:18 PM 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 | 13.50 | 18.50 | 16.00 | % | 1.28 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:52 PM EST | |||
| 15.00 | 11.00 | 16.00 | 13.50 | % | 0.90 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:52 PM EST | |||
| 17.50 | 8.50 | 13.50 | 11.00 | % | 0.63 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:52 PM EST | |||
| 20.00 | 6.00 | 11.00 | 8.50 | % | 0.42 | 0 | 0 | 2.48 | 0.97 | 0.01 | -0.01 | 6/25/2026 3:59:52 PM EST | |||
| 22.50 | 4.00 | 8.50 | 6.25 | % | 0.28 | 0 | 0 | 1.98 | 0.91 | 0.03 | -0.02 | 6/25/2026 3:59:52 PM EST | |||
| 25.00 | 1.50 | 6.00 | 3.75 | 1.95 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.52 | 0.79 | 0.05 | -0.04 | 5/19/2026 | 6/25/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 2 | 1.75 | 0.44 | 0.07 | -0.05 | 6/25/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 4.10 | 2.05 | % | 0.06 | 0 | 0 | 2.23 | 0.17 | 0.05 | -0.03 | 6/25/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.06 | 0.05 | 0.02 | -0.01 | 6/25/2026 3:59:52 PM 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 4.10 | 2.05 | % | 0.14 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 4.10 | 2.05 | % | 0.12 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 4.20 | 2.10 | % | 0.11 | 0 | 0 | 3.39 | -0.03 | 0.01 | -0.01 | 6/25/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 4.20 | 2.10 | % | 0.09 | 0 | 0 | 2.79 | -0.09 | 0.03 | -0.02 | 6/25/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.21 | 0.05 | -0.04 | 4/28/2026 | 6/25/2026 3:59:52 PM EST |
| 30.00 | 0.50 | 4.90 | 2.70 | % | 0.09 | 0 | 1 | 1.46 | -0.56 | 0.07 | -0.05 | 6/25/2026 3:59:52 PM EST | |||
| 35.00 | 5.20 | 9.00 | 7.10 | % | 0.20 | 0 | 0 | 1.68 | -0.83 | 0.05 | -0.03 | 6/25/2026 3:59:52 PM EST | |||
| 40.00 | 10.20 | 14.00 | 12.10 | % | 0.30 | 0 | 0 | 2.08 | -0.95 | 0.02 | -0.01 | 6/25/2026 3:59:52 PM EST |