Options Chain for DOUBLEVERIFY HLDGS INC COM (DV) - $19.93 as of 1/22/2025 9:59:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 13.50 | 15.80 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 12.30 | 14.40 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 9.80 | 11.50 | 7.80 | 0.00 | 0.00% | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 3:59:53 PM EST |
| 12.50 | 7.30 | 8.90 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 4.90 | 5.10 | 5.78 | 0.00 | 0.00% | 0 | 132 | 0.95 | 0.99 | 0.01 | 0.00 | 12/10/2024 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 2.55 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 211 | 0.45 | 0.90 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.80 | 0.90 | 0.84 | 0.00 | 0.00% | 0 | 339 | 0.36 | 0.53 | 0.20 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 356 | 0.36 | 0.13 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 120 | 0.66 | 0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 172 | 0.81 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 1/21/2025 3:59:53 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 | 6.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 1/21/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 375 | 0.41 | -0.10 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.80 | 0.90 | 0.86 | 0.00 | 0.00% | 0 | 186 | 0.37 | -0.47 | 0.20 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 2.15 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.87 | 0.10 | -0.01 | 12/5/2024 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 5.00 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 12/6/2024 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 9.70 | 10.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 14.70 | 16.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |