Options Chain for NV5 GLOBAL INC COM (NVEE) - $22.28 as of 5/30/2025 5:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.20 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 16.70 | 19.50 | % | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 14.20 | 17.00 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 11.70 | 14.50 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 9.20 | 12.00 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 6.70 | 9.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.50 | 4.50 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 85 | 1.74 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 1.95 | 3.50 | 1.10 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.98 | 0.03 | -0.01 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.25 | 0.75 | 0.25 | 0.00 | 0.00% | 3 | 25 | 0.24 | 0.51 | 0.33 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.03 | 0.05 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 4.80 | 0.41 | 0.00 | 0.00% | 0 | 6 | 6.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 7 | 3.85 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.49 | -0.02 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.05 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.49 | 0.33 | -0.02 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.80 | 5.00 | % | 0 | 0 | 1.62 | -0.97 | 0.05 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 5.50 | 10.40 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |