Options Chain for PROVIDENT BANCORP INC COM NEW (PVBC)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 3.90 4.40 % 0 0 4.80 1.00 0.00 0.00 12/2/2022 9:00:01 PM
5.00 1.60 1.95 1.75 -0.25 -12.50% 1 22 2.16 0.95 0.08 -0.01 12/2/2022 12/2/2022 9:00:01 PM
7.50 0.10 0.30 0.25 -0.35 -58.34% 1 43 0.93 0.28 0.28 -0.02 12/2/2022 12/2/2022 9:00:01 PM
10.00 0.00 0.75 0.27 0.00 0.00% 0 10 3.16 0.01 0.03 0.00 11/18/2022 12/2/2022 9:00:01 PM
12.50 0.00 1.40 % 0 0 2.31 0.00 0.00 0.00 12/2/2022 9:00:01 PM
15.00 0.00 0.05 0.05 0.00 0.00% 0 4 2.22 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM
17.50 0.00 0.75 % 0 0 4.82 0.00 0.00 0.00 12/2/2022 9:00:01 PM
20.00 0.00 0.75 % 0 0 5.17 0.00 0.00 0.00 12/2/2022 9:00:01 PM
22.50 0.00 0.75 % 0 0 5.46 0.00 0.00 0.00 12/2/2022 9:00:01 PM
25.00 0.00 0.75 % 0 0 5.72 0.00 0.00 0.00 12/2/2022 9:00:01 PM
30.00 0.00 0.75 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 9:00:01 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 0.00 0.10 0.05 0.00 0.00% 0 23 3.58 0.00 0.00 0.00 11/23/2022 12/2/2022 9:00:01 PM
5.00 0.00 0.20 0.10 0.00 0.00% 0 532 1.38 -0.05 0.08 -0.01 11/30/2022 12/2/2022 9:00:01 PM
7.50 0.95 1.15 1.10 +0.25 +29.42% 102 1,492 0.92 -0.72 0.28 -0.02 12/2/2022 12/2/2022 9:00:01 PM
10.00 3.10 3.60 3.20 0.00 0.00% 0 1 2.30 -0.99 0.03 0.00 11/21/2022 12/2/2022 9:00:01 PM
12.50 5.60 6.20 % 0 0 2.99 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
15.00 8.10 8.60 % 0 0 3.50 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
17.50 10.60 11.10 % 0 0 3.59 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
20.00 13.10 13.60 % 0 0 3.93 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
22.50 15.00 16.30 % 0 0 4.85 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
25.00 17.50 18.80 % 0 0 5.11 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
30.00 22.50 23.80 % 0 0 5.56 -1.00 0.00 0.00 12/2/2022 9:00:01 PM