Options Chain for NB BANCORP INC COM (NBBK) - $17.74 as of 1/22/2025 7:48:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 17.10 | % | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 11.40 | 14.60 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 7.50 | 8.90 | 12.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 6.20 | 9.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.50 | 3.30 | 7.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 1.25 | 4.70 | 2.41 | 0.00 | 0.00% | 0 | 52 | 1.58 | 1.00 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 17.50 | 0.50 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 724 | 0.23 | 0.61 | 0.33 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 2,366 | 0.33 | 0.04 | 0.07 | 0.00 | 12/24/2024 | 1/21/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 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 | 0.75 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 49 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 1.45 | % | 0 | 0 | 0.29 | -0.39 | 0.33 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 20.00 | 1.80 | 3.80 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.96 | 0.07 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 22.50 | 3.30 | 5.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 5.40 | 8.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 11.80 | 14.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 15.10 | 19.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |