Options Chain for PROVIDENT FINL SVCS INC COM (PFS) - $20.71 as of 11/20/2024 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.50 | 18.00 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 11.00 | 15.50 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 8.60 | 13.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 6.10 | 10.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 3.70 | 8.00 | % | 0 | 0 | 2.33 | 0.98 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 1.70 | 5.70 | % | 0 | 0 | 1.82 | 0.87 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 4.50 | 1.40 | 0.00 | 0.00% | 0 | 40 | 1.85 | 0.63 | 0.13 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.71 | 0.29 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.07 | 0.05 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | -0.02 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 17.50 | 0.10 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.13 | 0.06 | -0.01 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 0.90 | -0.37 | 0.13 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 0.60 | 4.80 | % | 0 | 0 | 1.57 | -0.71 | 0.13 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 2.05 | 6.50 | % | 0 | 0 | 1.55 | -0.93 | 0.05 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 7.20 | 11.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 12.10 | 16.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |