Options Chain for NV5 GLOBAL INC COM (NVEE) - $19.25 as of 3/31/2025 4:45:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.70 | 16.50 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.50 | 10.20 | 13.70 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 10.00 | 7.30 | 11.50 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 12.50 | 4.90 | 9.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 3.40 | 5.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.50 | 2.00 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 1,300 | 0.74 | 0.77 | 0.13 | -0.02 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 0.65 | 0.75 | 0.75 | -0.05 | -6.25% | 45 | 716 | 0.66 | 0.39 | 0.15 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.13 | 0.08 | -0.02 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.03 | 0.03 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 2.10 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.10 | % | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.50 | 0.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.23 | 0.13 | -0.02 | 3/3/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 1.00 | 2.25 | % | 0 | 0 | 0.59 | -0.61 | 0.15 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 22.50 | 2.60 | 4.70 | % | 0 | 0 | 1.61 | -0.87 | 0.08 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 25.00 | 3.90 | 7.70 | % | 0 | 0 | 2.18 | -0.97 | 0.03 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 30.00 | 8.90 | 12.80 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 13.40 | 17.80 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |