Options Chain for PROVIDENT FINL SVCS INC COM (PFS) - $16.80 as of 5/30/2025 5:49:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 16.20 | 15.39 | 0.00 | 0.00% | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 9.80 | 13.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 7.40 | 11.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 5.90 | 8.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 2.50 | 6.20 | % | 0 | 0 | 0.78 | 1.00 | 0.03 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 0.50 | 3.80 | 2.99 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.85 | 0.17 | -0.02 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.89 | 0.37 | 0.17 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.07 | 0.04 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.90 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.90 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.90 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.90 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.90 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.90 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.90 | % | 0 | 0 | 0.75 | 0.00 | 0.03 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.15 | 0.17 | -0.02 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.85 | % | 0 | 0 | 0.74 | -0.63 | 0.17 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 2.45 | 5.10 | % | 0 | 0 | 0.74 | -0.93 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.50 | 4.00 | 7.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 7.70 | 9.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 11.40 | 15.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |