Options Chain for NBT BANCORP INC COM (NBTB) - $35.74 as of 4/26/2024 3:32:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.80 | 21.00 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 14.80 | 18.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 12.00 | 16.00 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 10.30 | 13.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 4.60 | 8.50 | % | 0 | 0 | 1.68 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 1.00 | 2.90 | 1.05 | 0.00 | 0.00% | 0 | 168 | 0.47 | 0.59 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 237 | 0.73 | 0.17 | 0.06 | -0.02 | 4/3/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 117 | 0.97 | 0.02 | 0.01 | -0.01 | 1/29/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.26 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.20 | 2.70 | 1.26 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.41 | 0.10 | -0.03 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 2.65 | 6.20 | % | 0 | 0 | 0.98 | -0.83 | 0.06 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 7.60 | 11.50 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 12.60 | 15.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 18.20 | 20.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |