Options Chain for NB BANCORP INC COM (NBBK) - $16.52 as of 6/10/2025 9:23:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 5.00 | 11.20 | 12.90 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 7.50 | 8.70 | 10.50 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 10.00 | 6.20 | 8.00 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 12.50 | 3.70 | 5.40 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 15.00 | 1.20 | 3.00 | 3.05 | 0.00 | 0.00% | 0 | 3 | 2.07 | 0.90 | 0.13 | -0.01 | 5/12/2025 | 6/10/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.70 | 0.21 | -0.37 | -63.80% | 1 | 35 | 0.49 | 0.20 | 0.26 | -0.02 | 6/10/2025 | 6/10/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.01 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | -0.10 | 0.13 | -0.01 | 6/10/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.80 | 0.26 | -0.02 | 5/13/2025 | 6/10/2025 3:59:51 PM EST |
| 20.00 | 3.20 | 3.70 | % | 0 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 22.50 | 5.70 | 6.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 25.00 | 8.20 | 8.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST | |||
| 30.00 | 13.00 | 14.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:51 PM EST |