Options Chain for NORTHFIELD BANCORP INC DEL COM (NFBK) - $12.10 as of 6/10/2025 9:23:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.80 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 5.00 | 6.30 | 8.30 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 7.50 | 4.20 | 6.10 | % | 0 | 0 | 5.34 | 0.99 | 0.01 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 10.00 | 1.90 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.88 | 0.09 | -0.02 | 4/24/2025 | 6/10/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.45 | 0.22 | -0.04 | 4/28/2025 | 6/10/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.10 | 0.09 | -0.02 | 3/24/2025 | 6/10/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.01 | 0.02 | 0.00 | 12/11/2024 | 6/10/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/10/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.45 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 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 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.45 | % | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 2 | 4.35 | -0.01 | 0.01 | 0.00 | 10/28/2024 | 6/10/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 3 | 2.20 | -0.12 | 0.09 | -0.02 | 1/3/2025 | 6/10/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 1.85 | % | 0 | 0 | 2.05 | -0.55 | 0.22 | -0.04 | 6/10/2025 3:59:55 PM EST | |||
| 15.00 | 1.50 | 3.60 | % | 0 | 0 | 2.04 | -0.90 | 0.09 | -0.02 | 6/10/2025 3:59:55 PM EST | |||
| 17.50 | 4.20 | 5.90 | % | 0 | 0 | 2.36 | -0.99 | 0.02 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 20.00 | 7.30 | 8.70 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 22.50 | 10.00 | 11.20 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 25.00 | 11.50 | 14.20 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST |