Options Chain for DOUBLEVERIFY HLDGS INC COM (DV) - $30.14 as of 4/26/2024 3:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 17.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 17.50 | 11.20 | 15.00 | % | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 20.00 | 8.80 | 12.50 | % | 0 | 0 | 2.58 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 22.50 | 7.70 | 8.70 | 10.60 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.96 | 0.02 | -0.01 | 4/8/2024 | 4/26/2024 3:59:43 PM EST |
| 25.00 | 5.50 | 5.80 | 5.67 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.88 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 30.00 | 1.95 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 1,116 | 0.66 | 0.56 | 0.08 | -0.05 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 35.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 927 | 0.59 | 0.17 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,092 | 1.00 | 0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 45.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 490 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.25 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:43 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.01 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:43 PM EST |
| 22.50 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 6,549 | 0.85 | -0.04 | 0.02 | -0.01 | 2/29/2024 | 4/26/2024 3:59:43 PM EST |
| 25.00 | 0.25 | 0.40 | 0.35 | -0.10 | -22.23% | 479 | 458 | 0.72 | -0.12 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 30.00 | 1.65 | 1.80 | 1.65 | 0.00 | 0.00% | 17 | 1,119 | 0.65 | -0.44 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 35.00 | 2.95 | 5.30 | 5.00 | -0.40 | -7.41% | 1 | 201 | 0.56 | -0.83 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 40.00 | 8.10 | 11.60 | 7.02 | 0.00 | 0.00% | 0 | 87 | 1.64 | -0.97 | 0.02 | -0.01 | 2/29/2024 | 4/26/2024 3:59:43 PM EST |
| 45.00 | 12.80 | 16.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 17.60 | 21.70 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 22.50 | 25.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 27.50 | 30.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |