Options Chain for PROVIDENT BANCORP INC COM NEW (PVBC) - $12.35 as of 6/30/2025 4:13:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 10.60 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 5.00 | 6.60 | 9.00 | 7.30 | +0.10 | +1.39% | 2 | 65 | 2.39 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:59 PM EST |
| 7.50 | 4.30 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 6/30/2025 3:59:59 PM EST |
| 10.00 | 2.15 | 4.00 | 1.65 | 0.00 | 0.00% | 0 | 20 | 1.80 | 0.86 | 0.07 | -0.01 | 6/6/2025 | 6/30/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 561 | 0.15 | 0.53 | 0.14 | -0.03 | 6/9/2025 | 6/30/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.70 | % | 0 | 0 | 1.51 | 0.24 | 0.11 | -0.03 | 6/30/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.70 | % | 0 | 0 | 2.29 | 0.09 | 0.06 | -0.02 | 6/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.70 | % | 0 | 0 | 3.81 | 0.04 | 0.03 | -0.01 | 6/30/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 6.63 | 0.02 | 0.02 | -0.01 | 6/30/2025 3:59:59 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 | 2.15 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 50 | 2.66 | -0.14 | 0.07 | -0.01 | 6/4/2025 | 6/30/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 2.25 | 1.07 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.47 | 0.14 | -0.03 | 6/4/2025 | 6/30/2025 3:59:59 PM EST |
| 15.00 | 2.15 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.76 | 0.11 | -0.03 | 4/3/2025 | 6/30/2025 3:59:59 PM EST |
| 17.50 | 4.60 | 7.20 | % | 0 | 0 | 2.25 | -0.91 | 0.06 | -0.02 | 6/30/2025 3:59:59 PM EST | |||
| 20.00 | 7.10 | 9.70 | % | 0 | 0 | 1.00 | -0.96 | 0.03 | -0.01 | 6/30/2025 3:59:59 PM EST | |||
| 22.50 | 9.60 | 12.20 | % | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.01 | 6/30/2025 3:59:59 PM EST |