Options Chain for PROVIDENT BANCORP INC COM NEW (PVBC) - $11.22 as of 5/28/2025 3:59:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.60 | 9.10 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 5.00 | 6.10 | 6.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 7.50 | 3.60 | 4.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.96 | 0.10 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.13 | 0.24 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 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 | 6.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.04 | 0.10 | 0.00 | 5/7/2025 | 5/28/2025 2:59:05 PM EST |
| 12.50 | 0.95 | 1.40 | % | 0 | 0 | 0.62 | -0.87 | 0.24 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 15.00 | 3.40 | 4.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 17.50 | 5.90 | 7.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST | |||
| 20.00 | 8.50 | 8.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:05 PM EST |