Options Chain for PROVIDENT BANCORP INC COM NEW (PVBC) - $12.75 as of 10/31/2025 9:01:18 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 | 9.40 | 10.90 | 10.15 | % | 4.06 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 5.00 | 6.90 | 8.40 | 7.65 | % | 1.53 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 7.50 | 4.60 | 5.70 | 5.15 | % | 0.69 | 0 | 0 | 2.30 | 0.98 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 10.00 | 2.10 | 3.20 | 2.65 | % | 0.27 | 0 | 0 | 1.34 | 0.86 | 0.07 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 12.50 | 0.05 | 2.15 | 1.10 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.69 | 0.58 | 0.12 | -0.03 | 10/27/2025 | 10/31/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.46 | 0.31 | 0.11 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 2.67 | 0.14 | 0.07 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 3.05 | 0.05 | 0.03 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.37 | 0.02 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 3.63 | 0.01 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM 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 | 10/31/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.75 | -0.02 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 3.21 | -0.14 | 0.07 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 2.45 | 1.23 | % | 0.10 | 0 | 0 | 2.15 | -0.42 | 0.12 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 15.00 | 0.50 | 4.60 | 2.55 | % | 0.17 | 0 | 0 | 2.57 | -0.69 | 0.11 | -0.03 | 10/31/2025 3:59:54 PM EST | |||
| 17.50 | 3.00 | 6.90 | 4.95 | % | 0.28 | 0 | 0 | 2.91 | -0.86 | 0.07 | -0.02 | 10/31/2025 3:59:54 PM EST | |||
| 20.00 | 5.80 | 9.40 | 7.60 | % | 0.38 | 0 | 0 | 3.30 | -0.95 | 0.03 | -0.01 | 10/31/2025 3:59:54 PM EST | |||
| 22.50 | 8.20 | 11.90 | 10.05 | % | 0.45 | 0 | 0 | 3.62 | -0.98 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST | |||
| 25.00 | 10.60 | 14.40 | 12.50 | % | 0.50 | 0 | 0 | 3.89 | -0.99 | 0.01 | 0.00 | 10/31/2025 3:59:54 PM EST |