Options Chain for CEVA INC COM (CEVA) - $29.79 as of 3/13/2025 9:54:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 23.80 | 27.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 7.50 | 21.30 | 24.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 10.00 | 18.40 | 21.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 12.50 | 16.80 | 19.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 15.00 | 14.30 | 16.90 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 3/13/2025 3:59:47 PM EST |
| 17.50 | 11.80 | 14.40 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 20.00 | 9.30 | 11.90 | 13.33 | 0.00 | 0.00% | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/13/2025 3:59:47 PM EST |
| 22.50 | 6.80 | 9.50 | 10.80 | 0.00 | 0.00% | 0 | 8 | 3.09 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:47 PM EST |
| 25.00 | 4.40 | 7.20 | 6.00 | 0.00 | 0.00% | 0 | 13 | 1.87 | 0.97 | 0.02 | -0.03 | 3/7/2025 | 3/13/2025 3:59:47 PM EST |
| 30.00 | 0.95 | 1.25 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.52 | 0.14 | -0.08 | 3/11/2025 | 3/13/2025 3:59:47 PM EST |
| 35.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 235 | 0.93 | 0.05 | 0.04 | -0.02 | 3/10/2025 | 3/13/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.25 | 0.15 | +0.10 | +200.00% | 1 | 691 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 27 | 2.11 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/13/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 28 | 2.91 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/13/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.50 | 1.43 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/13/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.96 | -0.03 | 0.02 | -0.03 | 3/12/2025 | 3/13/2025 3:59:47 PM EST |
| 30.00 | 1.15 | 1.40 | 1.05 | +0.13 | +14.13% | 1 | 93 | 0.72 | -0.48 | 0.14 | -0.08 | 3/13/2025 | 3/13/2025 3:59:47 PM EST |
| 35.00 | 4.90 | 6.10 | 3.30 | 0.00 | 0.00% | 0 | 11 | 1.86 | -0.95 | 0.04 | -0.02 | 3/6/2025 | 3/13/2025 3:59:47 PM EST |
| 40.00 | 9.70 | 10.80 | 10.03 | 0.00 | 0.00% | 0 | 53 | 1.46 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:47 PM EST |
| 45.00 | 14.70 | 16.10 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/13/2025 3:59:47 PM EST |