Options Chain for NV5 GLOBAL INC COM (NVEE) - $19.37 as of 3/25/2025 2:59:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.80 | 16.60 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 7.50 | 10.30 | 14.10 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 10.00 | 7.80 | 11.60 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 12.50 | 5.80 | 9.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 15.00 | 4.00 | 4.80 | % | 0 | 0 | 0.97 | 0.97 | 0.02 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 17.50 | 2.10 | 2.30 | 1.65 | 0.00 | 0.00% | 0 | 1,300 | 0.50 | 0.81 | 0.11 | -0.01 | 3/21/2025 | 3/25/2025 4:00:03 PM EST |
| 20.00 | 0.45 | 0.75 | 0.70 | +0.10 | +16.67% | 295 | 305 | 0.43 | 0.43 | 0.17 | -0.02 | 3/25/2025 | 3/25/2025 4:00:03 PM EST |
| 22.50 | 0.10 | 1.45 | 0.10 | % | 16 | 0 | 0.87 | 0.13 | 0.09 | -0.01 | 3/25/2025 | 3/25/2025 4:00:03 PM EST | |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.99 | 0.02 | 0.02 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 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 | 2.15 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | -0.03 | 0.02 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 17.50 | 0.10 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.19 | 0.11 | -0.01 | 3/3/2025 | 3/25/2025 4:00:03 PM EST |
| 20.00 | 0.95 | 1.75 | % | 0 | 0 | 0.53 | -0.57 | 0.17 | -0.02 | 3/25/2025 4:00:03 PM EST | |||
| 22.50 | 1.35 | 4.50 | % | 0 | 0 | 1.32 | -0.87 | 0.09 | -0.01 | 3/25/2025 4:00:03 PM EST | |||
| 25.00 | 4.30 | 6.90 | % | 0 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 30.00 | 8.60 | 11.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST | |||
| 35.00 | 13.40 | 17.80 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/25/2025 4:00:03 PM EST |