Options Chain for PROVIDENT FINL SVCS INC COM (PFS) - $15.20 as of 4/26/2024 3:38:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 10.00 | 11.80 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 7.50 | 6.30 | 9.30 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 10.00 | 4.40 | 6.50 | 4.10 | 0.00 | 0.00% | 0 | 8 | 3.15 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 12.50 | 1.20 | 4.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 0.50 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 151 | 0.38 | 0.53 | 0.29 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.05 | 0.08 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 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 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 12.50 | 0.05 | 0.70 | 0.10 | +0.05 | +100.00% | 5 | 65 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.00 | 0.35 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.47 | 0.29 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 0.80 | 3.10 | % | 0 | 0 | 1.03 | -0.95 | 0.08 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 20.00 | 3.90 | 5.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 22.50 | 5.70 | 9.10 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 8.60 | 10.70 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 13.80 | 16.70 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |