Options Chain for (PFBC) - $74.84 as of 4/23/2024 8:40:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.00 | 32.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:01 PM EST | |||
| 45.00 | 22.50 | 27.50 | % | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 12/15/2022 4:00:01 PM EST | |||
| 50.00 | 18.10 | 22.50 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | -0.01 | 12/15/2022 4:00:01 PM EST | |||
| 55.00 | 13.10 | 17.50 | % | 0 | 0 | 6.02 | 0.99 | 0.00 | -0.06 | 12/15/2022 4:00:01 PM EST | |||
| 60.00 | 8.10 | 12.50 | % | 0 | 0 | 4.65 | 0.95 | 0.01 | -0.34 | 12/15/2022 4:00:01 PM EST | |||
| 65.00 | 2.60 | 7.50 | % | 0 | 0 | 3.29 | 0.79 | 0.04 | -0.95 | 12/15/2022 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.90 | 5.95 | 0.00 | 0.00% | 0 | 5 | 3.18 | 0.52 | 0.06 | -1.38 | 11/16/2022 | 12/15/2022 4:00:01 PM EST |
| 75.00 | 0.00 | 5.00 | 0.55 | 0.00 | 0.00% | 0 | 13 | 4.58 | 0.26 | 0.05 | -1.18 | 12/7/2022 | 12/15/2022 4:00:01 PM EST |
| 80.00 | 0.00 | 5.00 | 0.26 | 0.00 | 0.00% | 0 | 20 | 5.68 | 0.10 | 0.03 | -0.66 | 11/21/2022 | 12/15/2022 4:00:01 PM EST |
| 85.00 | 0.00 | 5.00 | % | 0 | 0 | 6.61 | 0.03 | 0.01 | -0.25 | 12/15/2022 4:00:01 PM EST | |||
| 90.00 | 0.00 | 5.00 | % | 0 | 0 | 7.42 | 0.01 | 0.00 | -0.07 | 12/15/2022 4:00:01 PM EST | |||
| 95.00 | 0.00 | 5.00 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | -0.02 | 12/15/2022 4:00:01 PM EST | |||
| 100.00 | 0.00 | 5.00 | % | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:01 PM EST | |||
| 105.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 4:00:01 PM EST | |||
| 50.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 12/15/2022 4:00:01 PM EST | |||
| 55.00 | 0.00 | 5.00 | % | 0 | 0 | 8.55 | -0.01 | 0.00 | -0.06 | 12/15/2022 4:00:01 PM EST | |||
| 60.00 | 0.00 | 5.00 | % | 0 | 0 | 6.90 | -0.05 | 0.01 | -0.34 | 12/15/2022 4:00:01 PM EST | |||
| 65.00 | 0.00 | 5.00 | % | 0 | 0 | 5.29 | -0.21 | 0.04 | -0.95 | 12/15/2022 4:00:01 PM EST | |||
| 70.00 | 0.00 | 5.00 | 0.55 | 0.00 | 0.00% | 0 | 20 | 3.60 | -0.48 | 0.06 | -1.38 | 11/21/2022 | 12/15/2022 4:00:01 PM EST |
| 75.00 | 2.50 | 6.90 | % | 0 | 0 | 2.87 | -0.74 | 0.05 | -1.18 | 12/15/2022 4:00:01 PM EST | |||
| 80.00 | 7.50 | 11.70 | % | 0 | 0 | 3.80 | -0.90 | 0.03 | -0.66 | 12/15/2022 4:00:01 PM EST | |||
| 85.00 | 12.60 | 16.70 | % | 0 | 0 | 4.72 | -0.97 | 0.01 | -0.25 | 12/15/2022 4:00:01 PM EST | |||
| 90.00 | 17.50 | 21.80 | % | 0 | 0 | 5.46 | -0.99 | 0.00 | -0.07 | 12/15/2022 4:00:01 PM EST | |||
| 95.00 | 22.50 | 26.80 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | -0.02 | 12/15/2022 4:00:01 PM EST | |||
| 100.00 | 27.50 | 32.40 | % | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:01 PM EST | |||
| 105.00 | 32.50 | 37.40 | % | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 12/15/2022 4:00:01 PM EST |