Options Chain for CEVA INC COM (CEVA) - $34.50 as of 5/7/2026 7:31:15 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.30 | 30.40 | 28.35 | % | 5.67 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 7.50 | 23.80 | 27.90 | 25.85 | % | 3.45 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 10.00 | 21.30 | 25.40 | 23.35 | % | 2.33 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 12.50 | 19.00 | 22.90 | 20.95 | 21.35 | 0.00 | 0.00% | 1.68 | 0 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 15.00 | 17.00 | 19.70 | 18.35 | % | 1.22 | 0 | 0 | 2.67 | 0.99 | 0.00 | -0.01 | 5/7/2026 1:59:04 PM EST | |||
| 17.50 | 14.30 | 17.10 | 15.70 | 5.10 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.20 | 0.97 | 0.01 | -0.01 | 4/10/2026 | 5/7/2026 1:59:04 PM EST |
| 20.00 | 12.40 | 14.70 | 13.55 | 14.56 | 0.00 | 0.00% | 0.68 | 0 | 42 | 1.88 | 0.94 | 0.01 | -0.02 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 22.50 | 10.10 | 12.50 | 11.30 | 12.70 | 0.00 | 0.00% | 0.50 | 0 | 113 | 1.67 | 0.90 | 0.02 | -0.03 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 25.00 | 8.10 | 10.00 | 9.05 | 10.00 | 0.00 | 0.00% | 0.36 | 0 | 186 | 0.99 | 0.84 | 0.02 | -0.03 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 30.00 | 5.30 | 6.00 | 5.65 | 5.65 | -1.05 | -15.68% | 0.19 | 75 | 855 | 0.90 | 0.68 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 35.00 | 3.10 | 3.40 | 3.25 | 3.16 | -0.94 | -22.93% | 0.09 | 508 | 3,335 | 0.87 | 0.47 | 0.04 | -0.05 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 40.00 | 1.65 | 2.00 | 1.83 | 1.78 | -0.57 | -24.26% | 0.05 | 482 | 1,190 | 0.88 | 0.31 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 45.00 | 1.00 | 1.25 | 1.13 | 1.10 | -0.30 | -21.43% | 0.03 | 19 | 26 | 0.92 | 0.20 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 50.00 | 0.60 | 1.00 | 0.80 | 0.82 | -0.13 | -13.69% | 0.02 | 5 | 60 | 1.02 | 0.13 | 0.02 | -0.03 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 160 | 3.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 1:59:04 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 1:59:04 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.04 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 5/7/2026 1:59:04 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.68 | -0.03 | 0.01 | -0.01 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.25 | -0.06 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 22.50 | 0.40 | 1.05 | 0.73 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.06 | -0.10 | 0.02 | -0.03 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 25.00 | 0.70 | 1.10 | 0.90 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.94 | -0.16 | 0.02 | -0.03 | 5/6/2026 | 5/7/2026 1:59:04 PM EST |
| 30.00 | 2.15 | 2.45 | 2.30 | 2.14 | +0.03 | +1.43% | 0.08 | 1 | 40 | 0.89 | -0.32 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 35.00 | 4.60 | 5.00 | 4.80 | 5.25 | +0.95 | +22.10% | 0.14 | 10 | 4 | 0.87 | -0.53 | 0.04 | -0.05 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 40.00 | 8.10 | 8.90 | 8.50 | 8.45 | -3.77 | -30.86% | 0.21 | 4 | 8 | 0.94 | -0.69 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:59:04 PM EST |
| 45.00 | 11.70 | 13.70 | 12.70 | 11.92 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.11 | -0.80 | 0.03 | -0.04 | 5/5/2026 | 5/7/2026 1:59:04 PM EST |
| 50.00 | 16.10 | 18.60 | 17.35 | % | 0.35 | 0 | 0 | 1.25 | -0.87 | 0.02 | -0.03 | 5/7/2026 1:59:04 PM EST |