Options Chain for DOUBLEVERIFY HLDGS INC COM (DV) - $14.18 as of 6/20/2025 3:29:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 13.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 5.00 | 9.00 | 11.10 | 9.60 | 0.00 | 0.00% | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:48 PM EST |
| 7.50 | 6.50 | 8.60 | 14.60 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 3:59:48 PM EST |
| 10.00 | 4.10 | 6.30 | 4.46 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.94 | 0.03 | -0.01 | 5/8/2025 | 6/20/2025 3:59:48 PM EST |
| 12.50 | 2.30 | 2.60 | 2.24 | -0.26 | -10.40% | 2 | 144 | 0.59 | 0.77 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 0.85 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 434 | 0.55 | 0.48 | 0.13 | -0.01 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 17.50 | 0.20 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 1,365 | 0.52 | 0.20 | 0.10 | -0.01 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 285 | 0.80 | 0.07 | 0.04 | 0.00 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 399 | 0.80 | 0.02 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,047 | 1.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 212 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:48 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 | 4.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 133 | 0.76 | -0.06 | 0.03 | -0.01 | 5/23/2025 | 6/20/2025 3:59:48 PM EST |
| 12.50 | 0.40 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 288 | 0.61 | -0.23 | 0.09 | -0.01 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 0.20 | 2.90 | 1.59 | 0.00 | 0.00% | 0 | 114 | 0.59 | -0.52 | 0.13 | -0.01 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 17.50 | 2.95 | 3.80 | 4.33 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.80 | 0.10 | -0.01 | 5/9/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 5.40 | 7.20 | 5.70 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.93 | 0.04 | 0.00 | 3/20/2025 | 6/20/2025 3:59:48 PM EST |
| 22.50 | 7.80 | 8.30 | 8.61 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 5/8/2025 | 6/20/2025 3:59:48 PM EST |
| 25.00 | 10.40 | 12.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 6/20/2025 3:59:48 PM EST |
| 30.00 | 15.50 | 16.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 35.00 | 20.30 | 22.70 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |