Options Chain for MVB FINL CORP COM (MVBF) - $25.82 as of 5/11/2026 8:35:33 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 | 11.80 | 16.00 | 13.90 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:26 PM EST | |||
| 15.00 | 9.10 | 13.50 | 11.30 | % | 0.75 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:26 PM EST | |||
| 17.50 | 6.60 | 11.00 | 8.80 | % | 0.50 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:26 PM EST | |||
| 20.00 | 4.90 | 8.50 | 6.70 | % | 0.34 | 0 | 0 | 5.51 | 0.97 | 0.02 | -0.03 | 5/11/2026 3:59:26 PM EST | |||
| 22.50 | 2.20 | 6.00 | 4.10 | % | 0.18 | 0 | 0 | 4.23 | 0.85 | 0.07 | -0.10 | 5/11/2026 3:59:26 PM EST | |||
| 25.00 | 0.10 | 4.10 | 2.10 | % | 0.08 | 0 | 0 | 3.56 | 0.60 | 0.12 | -0.16 | 5/11/2026 3:59:26 PM EST | |||
| 30.00 | 0.00 | 3.90 | 1.95 | % | 0.07 | 0 | 0 | 5.06 | 0.12 | 0.06 | -0.09 | 5/11/2026 3:59:26 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.19 | 0.01 | 0.01 | -0.01 | 5/11/2026 3:59:26 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:26 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:26 PM EST | |||
| 17.50 | 0.00 | 2.95 | 1.48 | % | 0.08 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:26 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.20 | -0.03 | 0.02 | -0.03 | 5/11/2026 3:59:26 PM EST | |||
| 22.50 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 4.16 | -0.15 | 0.07 | -0.10 | 5/11/2026 3:59:26 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.70 | -0.40 | 0.12 | -0.16 | 5/5/2026 | 5/11/2026 3:59:26 PM EST |
| 30.00 | 2.00 | 4.30 | 3.15 | 4.10 | +0.50 | +13.89% | 0.10 | 120 | 94 | 0.00 | -0.88 | 0.06 | -0.09 | 5/11/2026 | 5/11/2026 3:59:26 PM EST |
| 35.00 | 7.00 | 10.90 | 8.95 | % | 0.26 | 0 | 0 | 3.92 | -0.99 | 0.01 | -0.01 | 5/11/2026 3:59:26 PM EST |