Options Chain for PROVIDENT BANCORP INC COM NEW (PVBC) - $9.60 as of 9/28/2023 8:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 7.40 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/28/2023 3:59:45 PM EST | |||
| 5.00 | 4.50 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 2,436 | 2.37 | 1.00 | 0.00 | 0.00 | 9/12/2023 | 9/28/2023 3:59:45 PM EST |
| 7.50 | 2.05 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 60 | 1.41 | 0.99 | 0.03 | 0.00 | 8/4/2023 | 9/28/2023 3:59:45 PM EST |
| 10.00 | 0.10 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 148 | 0.68 | 0.41 | 0.35 | -0.01 | 9/26/2023 | 9/28/2023 3:59:45 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 1 | 1.71 | 0.02 | 0.03 | 0.00 | 9/28/2023 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.80 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:45 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 8/1/2023 | 9/28/2023 3:59:45 PM EST |
| 5.00 | 0.00 | 0.05 | % | 0 | 39 | 1.59 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 75 | 0.97 | -0.01 | 0.03 | 0.00 | 9/18/2023 | 9/28/2023 3:59:45 PM EST |
| 10.00 | 0.35 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 107 | 0.39 | -0.59 | 0.35 | -0.01 | 9/26/2023 | 9/28/2023 3:59:45 PM EST |
| 12.50 | 1.70 | 3.20 | % | 0 | 0 | 1.23 | -0.98 | 0.03 | 0.00 | 9/28/2023 3:59:45 PM EST | |||
| 15.00 | 5.20 | 6.50 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:45 PM EST | |||
| 17.50 | 7.40 | 8.90 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:45 PM EST |