Options Chain for PROVIDENT BANCORP INC COM NEW (PVBC) - $11.48 as of 4/1/2025 6:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.70 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 5.00 | 5.30 | 7.80 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 7.50 | 3.90 | 5.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 10.00 | 1.45 | 2.80 | 2.00 | 0.00 | 0.00% | 0 | 3 | 2.06 | 0.96 | 0.10 | 0.00 | 11/8/2024 | 4/1/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.21 | 0.27 | -0.01 | 9/30/2024 | 4/1/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 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 | 8.19 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 4/1/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.72 | -0.04 | 0.10 | 0.00 | 3/11/2025 | 4/1/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 1.20 | % | 0 | 0 | 0.59 | -0.79 | 0.27 | -0.01 | 4/1/2025 4:00:04 PM EST | |||
| 15.00 | 2.95 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 4:00:04 PM EST |
| 17.50 | 4.60 | 7.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 20.00 | 7.10 | 8.70 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST | |||
| 22.50 | 9.60 | 11.20 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:04 PM EST |