Options Chain for NB BANCORP INC COM (NBBK) - $16.41 as of 4/18/2025 9:10:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 15.60 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 5.00 | 11.10 | 13.10 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 7.50 | 8.60 | 10.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 10.00 | 6.20 | 8.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 12.50 | 3.70 | 5.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 15.00 | 0.30 | 3.10 | 1.43 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.89 | 0.13 | 0.00 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.35 | 0.44 | 0.00 | 0.00% | 0 | 283 | 0.28 | 0.22 | 0.25 | -0.01 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 759 | 0.99 | 0.01 | 0.02 | 0.00 | 3/20/2025 | 4/17/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 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 | 6.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 3.20 | % | 0 | 0 | 0.79 | -0.11 | 0.13 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 17.50 | 1.05 | 1.40 | 1.67 | 0.00 | 0.00% | 0 | 99 | 0.41 | -0.78 | 0.25 | -0.01 | 4/9/2025 | 4/17/2025 3:59:56 PM EST |
| 20.00 | 2.55 | 4.10 | % | 0 | 0 | 0.87 | -0.99 | 0.02 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 22.50 | 5.80 | 6.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 25.00 | 8.30 | 9.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 30.00 | 13.30 | 14.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 35.00 | 16.60 | 20.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |