Options Chain for PROVIDENT BANCORP INC COM NEW (PVBC) - $12.70 as of 9/17/2025 8:31:18 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 | 9.50 | 11.00 | 10.25 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
5.00 | 7.00 | 8.40 | 7.70 | % | 1.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
7.50 | 4.60 | 5.80 | 5.20 | % | 0.69 | 0 | 0 | 8.16 | 0.99 | 0.01 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
10.00 | 2.10 | 4.40 | 3.25 | % | 0.33 | 0 | 0 | 8.69 | 0.89 | 0.07 | -0.13 | 9/17/2025 3:59:59 PM EST | |||
12.50 | 0.00 | 1.90 | 0.95 | % | 0.08 | 0 | 0 | 4.73 | 0.57 | 0.14 | -0.27 | 9/17/2025 3:59:59 PM EST | |||
15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.06 | 0.26 | 0.12 | -0.22 | 9/17/2025 3:59:59 PM EST | |||
17.50 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 8.13 | 0.09 | 0.06 | -0.10 | 9/17/2025 3:59:59 PM EST | |||
20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.68 | 0.02 | 0.02 | -0.02 | 9/17/2025 3:59:59 PM EST | |||
22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 8.90 | -0.01 | 0.01 | -0.01 | 9/17/2025 3:59:59 PM EST | |||
10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.38 | -0.11 | 0.07 | -0.13 | 9/17/2025 3:59:59 PM EST | |||
12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 6.08 | -0.43 | 0.14 | -0.27 | 9/17/2025 3:59:59 PM EST | |||
15.00 | 1.95 | 4.20 | 3.08 | % | 0.21 | 0 | 0 | 7.19 | -0.74 | 0.12 | -0.22 | 9/17/2025 3:59:59 PM EST | |||
17.50 | 4.50 | 6.70 | 5.60 | % | 0.32 | 0 | 0 | 8.81 | -0.91 | 0.06 | -0.10 | 9/17/2025 3:59:59 PM EST | |||
20.00 | 6.90 | 9.20 | 8.05 | % | 0.40 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.02 | 9/17/2025 3:59:59 PM EST | |||
22.50 | 9.40 | 11.70 | 10.55 | % | 0.47 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
25.00 | 11.10 | 14.20 | 12.65 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST |