Options Chain for PROVIDENT FINL SVCS INC COM (PFS) - $17.07 as of 3/28/2025 8:43:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 16.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 5.00 | 11.60 | 13.80 | % | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 7.50 | 9.20 | 11.30 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 10.00 | 6.70 | 8.80 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 12.50 | 4.20 | 6.30 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 15.00 | 1.30 | 3.80 | 4.75 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.97 | 0.06 | 0.00 | 1/14/2025 | 3/26/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 82 | 0.29 | 0.47 | 0.28 | -0.01 | 3/26/2025 | 3/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 65 | 0.61 | 0.04 | 0.06 | 0.00 | 2/20/2025 | 3/26/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 52 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 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 | 3/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/26/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.27 | -0.03 | 0.06 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 17.50 | 0.45 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.53 | 0.28 | -0.01 | 3/25/2025 | 3/26/2025 3:59:54 PM EST |
| 20.00 | 1.35 | 4.20 | % | 0 | 0 | 1.39 | -0.96 | 0.06 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 22.50 | 5.00 | 6.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 25.00 | 7.50 | 9.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 30.00 | 12.40 | 14.40 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST | |||
| 35.00 | 17.60 | 18.70 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:54 PM EST |