Options Chain for DOUBLEVERIFY HLDGS INC COM (DV) - $19.28 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 17.90 | % | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 13.00 | 16.00 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 9.90 | 14.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 7.60 | 9.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 4.90 | 7.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 4.30 | 6.20 | % | 0 | 0 | 1.85 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 17.50 | 2.15 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 56 | 0.48 | 0.79 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.70 | 0.80 | 0.70 | -0.02 | -2.78% | 13 | 1,381 | 0.45 | 0.43 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.15 | 0.25 | 0.25 | +0.08 | +47.06% | 251 | 755 | 0.47 | 0.14 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.03 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 501 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 6.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.62 | -0.03 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 644 | 0.47 | -0.21 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 1.25 | 1.40 | 1.32 | 0.00 | 0.00% | 0 | 207 | 0.45 | -0.57 | 0.16 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 3.20 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.86 | 0.09 | -0.01 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 5.60 | 5.90 | 6.42 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.97 | 0.03 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 10.50 | 10.80 | 10.95 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 15.30 | 16.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |