Options Chain for PROVIDENT FINL SVCS INC COM (PFS) - $18.56 as of 10/29/2025 9:09:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 15.60 | 14.10 | % | 2.82 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 7.50 | 10.10 | 13.10 | 11.60 | % | 1.55 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 10.00 | 6.30 | 10.60 | 8.45 | % | 0.84 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 12.50 | 5.40 | 8.10 | 6.75 | % | 0.54 | 0 | 0 | 3.11 | 0.95 | 0.03 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 1.80 | 6.00 | 3.90 | 3.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.53 | 0.81 | 0.06 | -0.03 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 4.60 | 2.30 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 31 | 2.37 | 0.62 | 0.07 | -0.04 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 3.50 | 1.75 | 0.33 | 0.00 | 0.00% | 0.09 | 0 | 31 | 2.27 | 0.43 | 0.08 | -0.04 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.28 | 0.06 | -0.04 | 9/29/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | 0.17 | 0.05 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.05 | 0.02 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | -0.05 | 0.03 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.19 | -0.19 | 0.06 | -0.03 | 9/26/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 3.70 | 1.85 | 0.44 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.31 | -0.38 | 0.07 | -0.04 | 9/26/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 2.05 | -0.57 | 0.08 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 22.50 | 3.10 | 6.00 | 4.55 | % | 0.20 | 0 | 0 | 1.74 | -0.72 | 0.06 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 25.00 | 5.60 | 8.50 | 7.05 | % | 0.28 | 0 | 0 | 2.05 | -0.83 | 0.05 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 30.00 | 10.20 | 12.60 | 11.40 | % | 0.38 | 0 | 0 | 1.95 | -0.95 | 0.02 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 15.20 | 17.60 | 16.40 | % | 0.47 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:57 PM EST |