Options Chain for DOUBLEVERIFY HLDGS INC COM (DV) - $21.67 as of 2/4/2025 9:10:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.10 | 20.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 16.30 | 18.00 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 7.50 | 13.90 | 15.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 10.00 | 11.40 | 12.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 12.50 | 8.90 | 9.60 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 6.50 | 7.20 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.95 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 17.50 | 4.50 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 29 | 0.63 | 0.85 | 0.04 | -0.02 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 2.70 | 2.85 | 2.75 | +0.18 | +7.01% | 156 | 39 | 0.59 | 0.69 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 1.30 | 1.55 | 1.50 | +0.11 | +7.92% | 16 | 72 | 0.57 | 0.48 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 114 | 54 | 0.55 | 0.29 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.10 | 0.04 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:49 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 | 5.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 1.20 | % | 0 | 0 | 1.90 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 15.00 | 0.05 | 0.30 | % | 0 | 0 | 0.73 | -0.05 | 0.02 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 17.50 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 61 | 0.67 | -0.15 | 0.04 | -0.02 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 20.00 | 0.95 | 1.05 | 0.96 | -0.06 | -5.89% | 1 | 15 | 0.61 | -0.31 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 22.50 | 2.10 | 2.25 | 2.25 | +0.05 | +2.28% | 4 | 1 | 0.59 | -0.52 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 25.00 | 2.35 | 3.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.71 | 0.08 | -0.02 | 1/16/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 8.00 | 8.70 | % | 0 | 0 | 0.83 | -0.90 | 0.04 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 35.00 | 13.00 | 13.80 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:49 PM EST |