Options Chain for DOUBLEVERIFY HLDGS INC COM (DV) - $19.09 as of 9/6/2024 3:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 17.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 11.70 | 15.20 | % | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 10.10 | 12.70 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 10.00 | 6.30 | 10.00 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 12.50 | 5.10 | 7.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 15.00 | 3.10 | 4.90 | % | 0 | 0 | 2.40 | 0.99 | 0.02 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 17.50 | 0.95 | 1.05 | 1.90 | 0.00 | 0.00% | 0 | 54 | 0.39 | 0.71 | 0.23 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 216 | 0.41 | 0.10 | 0.13 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 147 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.20 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.70 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 252 | 1.74 | -0.01 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.30 | 0.35 | 0.30 | +0.12 | +66.67% | 21 | 309 | 0.45 | -0.29 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 1.25 | 2.05 | 1.05 | 0.00 | 0.00% | 0 | 104 | 0.55 | -0.90 | 0.13 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 2.25 | 6.30 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 6.30 | 8.40 | 5.94 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 11.30 | 12.80 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 15.40 | 17.90 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 20.60 | 22.90 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |