Options Chain for PROVIDENT BANCORP INC COM NEW (PVBC) - $12.75 as of 9/16/2025 12:09:55 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 | 9.60 | 10.90 | 10.25 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
5.00 | 7.10 | 8.40 | 7.75 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
7.50 | 4.70 | 5.80 | 5.25 | % | 0.70 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
10.00 | 2.20 | 3.20 | 2.70 | % | 0.27 | 0 | 0 | 3.59 | 0.95 | 0.06 | -0.03 | 9/16/2025 10:59:01 AM EST | |||
12.50 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 3.98 | 0.56 | 0.20 | -0.12 | 9/16/2025 10:59:01 AM EST | |||
15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.23 | 0.15 | 0.12 | -0.07 | 9/16/2025 10:59:01 AM EST | |||
17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.40 | 0.02 | 0.03 | -0.01 | 9/16/2025 10:59:01 AM EST | |||
20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.23 | -0.05 | 0.06 | -0.03 | 9/16/2025 10:59:01 AM EST | |||
12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | -0.44 | 0.20 | -0.12 | 9/16/2025 10:59:01 AM EST | |||
15.00 | 2.00 | 4.30 | 3.15 | % | 0.21 | 0 | 0 | 5.86 | -0.85 | 0.12 | -0.07 | 9/16/2025 10:59:01 AM EST | |||
17.50 | 4.40 | 6.80 | 5.60 | % | 0.32 | 0 | 0 | 7.13 | -0.98 | 0.03 | -0.01 | 9/16/2025 10:59:01 AM EST | |||
20.00 | 6.90 | 9.30 | 8.10 | % | 0.40 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
22.50 | 9.40 | 11.80 | 10.60 | % | 0.47 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST | |||
25.00 | 11.10 | 14.30 | 12.70 | % | 0.51 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 10:59:01 AM EST |