Options Chain for NV5 GLOBAL INC COM (NVEE) - $23.28 as of 7/25/2025 1:03:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.10 | 20.50 | 18.30 | % | 3.66 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 7.50 | 13.70 | 18.00 | 15.85 | % | 2.11 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 10.00 | 11.10 | 15.50 | 13.30 | % | 1.33 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 12.50 | 9.00 | 13.00 | 11.00 | % | 0.88 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 15.00 | 6.10 | 10.50 | 8.30 | % | 0.55 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 17.50 | 4.80 | 8.00 | 6.40 | 5.40 | 0.00 | 0.00% | 0.37 | 0 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 2.85 | 5.50 | 4.18 | 1.70 | 0.00 | 0.00% | 0.21 | 0 | 72 | 1.83 | 0.99 | 0.02 | 0.00 | 7/9/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 0.75 | 1.10 | 0.93 | 0.75 | +0.25 | +50.00% | 0.04 | 1 | 40 | 0.26 | 0.68 | 0.25 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 0.00 | 4.60 | 2.30 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.41 | 0.10 | 0.13 | -0.01 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/25/2025 11:59:00 AM EST |
| 12.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/25/2025 11:59:00 AM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | 3.06 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.22 | -0.01 | 0.02 | 0.00 | 5/23/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.77 | -0.32 | 0.25 | -0.01 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 0.05 | 4.80 | 2.43 | % | 0.10 | 0 | 0 | 1.65 | -0.90 | 0.13 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 30.00 | 4.50 | 9.00 | 6.75 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 35.00 | 9.50 | 14.00 | 11.75 | % | 0.34 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |