Options Chain for NB BANCORP INC COM (NBBK) - $18.07 as of 11/3/2025 11:03:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 16.90 | 15.50 | 14.92 | % | 6.20 | 11 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 10:59:00 AM EST | |
| 5.00 | 11.90 | 14.10 | 13.00 | 12.66 | % | 2.60 | 1 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 10:59:00 AM EST | |
| 7.50 | 8.00 | 11.20 | 9.60 | % | 1.28 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 10.00 | 6.30 | 8.70 | 7.50 | % | 0.75 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 12.50 | 3.30 | 7.00 | 5.15 | % | 0.41 | 0 | 0 | 3.33 | 0.99 | 0.02 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 15.00 | 0.80 | 4.50 | 2.65 | 2.60 | 0.00 | 0.00% | 0.18 | 0 | 54 | 2.34 | 0.83 | 0.10 | -0.02 | 10/9/2025 | 11/3/2025 10:59:00 AM EST |
| 17.50 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.41 | 0.48 | 0.15 | -0.03 | 10/31/2025 | 11/3/2025 10:59:00 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 786 | 0.65 | 0.19 | 0.10 | -0.02 | 9/19/2025 | 11/3/2025 10:59:00 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.48 | 0.05 | 0.04 | -0.01 | 7/7/2025 | 11/3/2025 10:59:00 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | -0.01 | 0.02 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.12 | -0.17 | 0.10 | -0.02 | 8/25/2025 | 11/3/2025 10:59:00 AM EST |
| 17.50 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 87 | 1.52 | -0.52 | 0.15 | -0.03 | 10/28/2025 | 11/3/2025 10:59:00 AM EST |
| 20.00 | 0.60 | 3.90 | 2.25 | 2.08 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.34 | -0.81 | 0.10 | -0.02 | 10/24/2025 | 11/3/2025 10:59:00 AM EST |
| 22.50 | 3.10 | 6.80 | 4.95 | % | 0.22 | 0 | 0 | 2.02 | -0.95 | 0.04 | -0.01 | 11/3/2025 10:59:00 AM EST | |||
| 25.00 | 6.40 | 9.60 | 8.00 | % | 0.32 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 30.00 | 10.90 | 13.30 | 12.10 | % | 0.40 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 AM EST | |||
| 35.00 | 16.00 | 18.30 | 17.15 | % | 0.49 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/3/2025 10:59:00 AM EST |