Options Chain for PROVIDENT BANCORP INC COM NEW (PVBC) - $7.72 as of 4/18/2024 10:25:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 5.00 | 1.85 | 3.00 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 7.50 | 0.10 | 0.50 | % | 0 | 0 | 2.26 | 0.75 | 0.81 | -0.06 | 4/18/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 15 | 8.92 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.20 | % | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 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 | 4/18/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.61 | -0.25 | 0.81 | -0.06 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 10.00 | 2.20 | 2.55 | 2.25 | 0.00 | 0.00% | 0 | 40 | 5.82 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 12.50 | 4.40 | 5.10 | % | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 15.00 | 6.70 | 7.50 | % | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 17.50 | 8.90 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 20.00 | 11.00 | 13.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST |