Options Chain for CEVA INC COM (CEVA) - $36.35 as of 7/27/2026 10:33:05 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 | 28.10 | 31.80 | 29.95 | 44.70 | 0.00 | 0.00% | 5.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 1:58:58 PM EST |
| 7.50 | 25.60 | 29.20 | 27.40 | % | 3.65 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 10.00 | 23.20 | 26.80 | 25.00 | 11.30 | 0.00 | 0.00% | 2.50 | 0 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 1:58:58 PM EST |
| 12.50 | 20.70 | 24.40 | 22.55 | % | 1.80 | 0 | 6 | 0.00 | 0.99 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 15.00 | 18.80 | 21.40 | 20.10 | % | 1.34 | 0 | 0 | 2.32 | 0.98 | 0.00 | -0.01 | 7/27/2026 1:58:58 PM EST | |||
| 17.50 | 16.60 | 19.10 | 17.85 | 22.36 | 0.00 | 0.00% | 1.02 | 0 | 3 | 2.04 | 0.96 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 1:58:58 PM EST |
| 20.00 | 14.40 | 16.30 | 15.35 | 19.00 | 0.00 | 0.00% | 0.77 | 0 | 202 | 1.61 | 0.93 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 1:58:58 PM EST |
| 22.50 | 12.40 | 15.00 | 13.70 | 23.90 | 0.00 | 0.00% | 0.61 | 0 | 243 | 1.09 | 0.89 | 0.01 | -0.03 | 7/9/2026 | 7/27/2026 1:58:58 PM EST |
| 25.00 | 10.00 | 12.20 | 11.10 | 10.80 | -4.01 | -27.08% | 0.44 | 10 | 51 | 0.90 | 0.84 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 30.00 | 7.80 | 8.60 | 8.20 | 8.10 | -2.50 | -23.59% | 0.27 | 6 | 658 | 1.06 | 0.72 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 35.00 | 5.30 | 6.20 | 5.75 | 5.65 | -2.75 | -32.74% | 0.16 | 2 | 140 | 1.08 | 0.59 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 40.00 | 3.50 | 4.40 | 3.95 | 3.58 | -1.42 | -28.40% | 0.10 | 4 | 664 | 1.08 | 0.46 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 45.00 | 2.50 | 2.95 | 2.73 | 2.65 | -0.65 | -19.70% | 0.06 | 2 | 368 | 1.07 | 0.35 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 50.00 | 1.70 | 2.10 | 1.90 | 1.80 | -0.75 | -29.42% | 0.04 | 2 | 488 | 1.08 | 0.26 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 55.00 | 1.15 | 1.70 | 1.43 | 1.30 | -0.40 | -23.53% | 0.03 | 31 | 747 | 1.10 | 0.20 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 60.00 | 0.85 | 1.15 | 1.00 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 428 | 1.14 | 0.15 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 1:58:58 PM EST |
| 65.00 | 0.60 | 0.90 | 0.75 | 0.78 | -1.02 | -56.67% | 0.01 | 14 | 220 | 1.15 | 0.12 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 70.00 | 0.45 | 0.75 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.18 | 0.09 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 1:58:58 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 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 76 | 5.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 1:58:58 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 72 | 4.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 70 | 3.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 1:58:58 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.55 | -0.01 | 0.00 | 0.00 | 7/27/2026 1:58:58 PM EST | |||
| 15.00 | 0.10 | 0.30 | 0.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | -0.02 | 0.00 | -0.01 | 5/4/2026 | 7/27/2026 1:58:58 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.16 | -0.04 | 0.01 | -0.02 | 4/14/2026 | 7/27/2026 1:58:58 PM EST |
| 20.00 | 0.50 | 0.75 | 0.63 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.21 | -0.07 | 0.01 | -0.02 | 5/21/2026 | 7/27/2026 1:58:58 PM EST |
| 22.50 | 0.90 | 1.30 | 1.10 | 1.44 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.21 | -0.11 | 0.01 | -0.03 | 5/12/2026 | 7/27/2026 1:58:58 PM EST |
| 25.00 | 1.40 | 1.85 | 1.63 | 1.62 | +0.48 | +42.11% | 0.07 | 2 | 70 | 1.17 | -0.16 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 30.00 | 2.95 | 3.50 | 3.23 | 3.30 | +1.04 | +46.02% | 0.11 | 11 | 343 | 1.10 | -0.28 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 35.00 | 5.40 | 6.30 | 5.85 | 6.00 | +0.60 | +11.12% | 0.17 | 1 | 1,060 | 1.13 | -0.41 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 40.00 | 8.70 | 9.40 | 9.05 | 9.10 | +1.30 | +16.67% | 0.23 | 20 | 220 | 1.12 | -0.54 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 45.00 | 12.40 | 13.10 | 12.75 | 12.90 | +5.00 | +63.30% | 0.28 | 30 | 2 | 1.12 | -0.65 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 50.00 | 16.60 | 17.40 | 17.00 | 17.15 | +5.15 | +42.92% | 0.34 | 2 | 3 | 1.14 | -0.74 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 1:58:58 PM EST |
| 55.00 | 20.70 | 22.60 | 21.65 | 17.27 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.17 | -0.80 | 0.02 | -0.04 | 6/26/2026 | 7/27/2026 1:58:58 PM EST |
| 60.00 | 24.80 | 27.10 | 25.95 | % | 0.43 | 0 | 0 | 1.43 | -0.85 | 0.02 | -0.03 | 7/27/2026 1:58:58 PM EST | |||
| 65.00 | 29.40 | 32.00 | 30.70 | % | 0.47 | 0 | 0 | 1.52 | -0.88 | 0.01 | -0.03 | 7/27/2026 1:58:58 PM EST | |||
| 70.00 | 34.40 | 36.90 | 35.65 | % | 0.51 | 0 | 0 | 1.60 | -0.91 | 0.01 | -0.02 | 7/27/2026 1:58:58 PM EST |