Options Chain for NB BANCORP INC COM (NBBK) - $18.05 as of 9/6/2024 8:54:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 12.50 | 15.00 | % | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.50 | 10.00 | 12.40 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 7.50 | 10.00 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 12.50 | 4.20 | 7.50 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 15.00 | 1.10 | 5.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 17.50 | 0.70 | 0.95 | 1.16 | 0.00 | 0.00% | 0 | 239 | 0.32 | 0.77 | 0.36 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 302 | 0.44 | 0.00 | 0.02 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 0.39 | -0.23 | 0.36 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 4.40 | % | 0 | 0 | 2.28 | -1.00 | 0.02 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 3.90 | 5.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 4.80 | 7.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 11.30 | 12.90 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |