Options Chain for DOUBLEVERIFY HLDGS INC COM (DV) - $30.79 as of 4/25/2024 1:20:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 17.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 17.50 | 12.30 | 13.90 | % | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 20.00 | 9.70 | 11.00 | % | 0 | 0 | 1.76 | 0.99 | 0.01 | -0.01 | 4/25/2024 11:58:58 AM EST | |||
| 22.50 | 7.40 | 8.00 | 10.60 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.95 | 0.02 | -0.02 | 4/8/2024 | 4/25/2024 11:58:58 AM EST |
| 25.00 | 5.40 | 5.80 | 5.37 | -3.82 | -41.57% | 2 | 4 | 0.72 | 0.87 | 0.04 | -0.03 | 4/25/2024 | 4/25/2024 11:58:58 AM EST |
| 30.00 | 1.90 | 1.95 | 1.95 | -0.40 | -17.03% | 45 | 1,104 | 0.63 | 0.54 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 11:58:58 AM EST |
| 35.00 | 0.25 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 927 | 0.59 | 0.15 | 0.06 | -0.02 | 4/24/2024 | 4/25/2024 11:58:58 AM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,092 | 1.13 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/25/2024 11:58:58 AM EST |
| 45.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 490 | 1.25 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:58:58 AM EST |
| 50.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/25/2024 11:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.43 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 11:58:58 AM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:58:58 AM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.01 | 0.01 | -0.01 | 4/12/2024 | 4/25/2024 11:58:58 AM EST |
| 22.50 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 6,549 | 0.85 | -0.05 | 0.02 | -0.02 | 2/29/2024 | 4/25/2024 11:58:58 AM EST |
| 25.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 458 | 0.70 | -0.13 | 0.04 | -0.03 | 4/22/2024 | 4/25/2024 11:58:58 AM EST |
| 30.00 | 1.70 | 1.75 | 1.85 | +0.40 | +27.59% | 50 | 1,088 | 0.64 | -0.46 | 0.09 | -0.04 | 4/25/2024 | 4/25/2024 11:58:58 AM EST |
| 35.00 | 5.00 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 201 | 0.62 | -0.85 | 0.06 | -0.02 | 4/19/2024 | 4/25/2024 11:58:58 AM EST |
| 40.00 | 9.60 | 10.40 | 7.02 | 0.00 | 0.00% | 0 | 87 | 0.96 | -0.98 | 0.01 | -0.01 | 2/29/2024 | 4/25/2024 11:58:58 AM EST |
| 45.00 | 14.70 | 15.90 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/25/2024 11:58:58 AM EST |
| 50.00 | 19.60 | 20.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 4/25/2024 11:58:58 AM EST |
| 55.00 | 24.70 | 26.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST | |||
| 60.00 | 28.30 | 31.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:58 AM EST |