Options Chain for NATIONAL VISION HLDGS INC COM (EYE) - $17.91 as of 5/27/2025 4:11:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.10 | 18.30 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 5.00 | 12.90 | 15.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 7.50 | 10.40 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 10.00 | 8.80 | 10.30 | 8.70 | 0.00 | 0.00% | 0 | 13 | 1.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:51 PM EST |
| 12.50 | 6.50 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 5,213 | 0.86 | 0.99 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 4.20 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 9,629 | 0.52 | 0.90 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 17.50 | 2.05 | 2.40 | 2.55 | +0.40 | +18.61% | 2 | 12,148 | 0.48 | 0.72 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 20.00 | 0.90 | 1.05 | 0.95 | -0.05 | -5.00% | 3 | 9,345 | 0.47 | 0.43 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 22.50 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 12,158 | 0.49 | 0.21 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 35 | 12,335 | 0.52 | 0.10 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:51 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 | 1.35 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:51 PM EST |
| 7.50 | 0.00 | 0.60 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 12,066 | 1.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:51 PM EST |
| 12.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.01 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 0.15 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 683 | 0.56 | -0.10 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 17.50 | 0.60 | 0.75 | 0.65 | -0.10 | -13.34% | 18 | 116 | 0.49 | -0.28 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 20.00 | 1.70 | 1.95 | 1.73 | -0.17 | -8.95% | 4 | 12 | 0.48 | -0.57 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 22.50 | 3.60 | 3.90 | 3.76 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.79 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 5.90 | 6.20 | % | 0 | 0 | 0.62 | -0.90 | 0.05 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 30.00 | 10.90 | 11.10 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST |