Options Chain for PROVIDENT FINL SVCS INC COM (PFS) - $18.35 as of 7/25/2025 1:06:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 18.30 | 16.25 | % | 6.50 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 5.00 | 11.70 | 15.80 | 13.75 | 12.60 | 0.00 | 0.00% | 2.75 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:56 AM EST |
| 7.50 | 9.20 | 13.30 | 11.25 | % | 1.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 10.00 | 8.50 | 10.70 | 9.60 | % | 0.96 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 12.50 | 6.10 | 8.50 | 7.30 | % | 0.58 | 0 | 0 | 6.10 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 15.00 | 3.60 | 5.90 | 4.75 | % | 0.32 | 0 | 0 | 1.48 | 0.91 | 0.05 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 17.50 | 0.00 | 2.90 | 1.45 | % | 0.08 | 0 | 0 | 1.11 | 0.70 | 0.11 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.31 | 0.42 | 0.12 | -0.03 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.89 | 0.19 | 0.08 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.34 | 0.08 | 0.04 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.25 | 1.13 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 7.50 | 0.00 | 2.25 | 1.13 | % | 0.15 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 10.00 | 0.00 | 2.25 | 1.13 | % | 0.11 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 12.50 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 7.00 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 15.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.06 | -54.55% | 0.01 | 2 | 15 | 1.98 | -0.09 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.53 | -0.30 | 0.11 | -0.03 | 7/10/2025 | 7/25/2025 11:58:56 AM EST |
| 20.00 | 0.00 | 3.70 | 1.85 | % | 0.09 | 0 | 0 | 1.72 | -0.58 | 0.12 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 22.50 | 3.20 | 4.90 | 4.05 | % | 0.18 | 0 | 0 | 0.93 | -0.81 | 0.08 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 25.00 | 5.70 | 7.40 | 6.55 | % | 0.26 | 0 | 0 | 1.43 | -0.92 | 0.04 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 30.00 | 10.10 | 13.50 | 11.80 | % | 0.39 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST |