Options Chain for STAAR SURGICAL CO COM PAR $0.01 (STAA) - $31.20 as of 9/6/2024 3:08:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.90 | 18.20 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 17.50 | 11.70 | 15.80 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 20.00 | 9.10 | 13.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 22.50 | 6.60 | 10.70 | 26.41 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 4.20 | 8.40 | % | 0 | 0 | 1.93 | 0.97 | 0.02 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 27.50 | 1.90 | 5.50 | 3.40 | -8.14 | -70.54% | 1 | 1 | 0.71 | 0.87 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 2.00 | 2.15 | 2.35 | -0.25 | -9.62% | 2 | 16 | 0.57 | 0.66 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 0.80 | 0.90 | 0.80 | -0.43 | -34.96% | 1 | 315 | 0.56 | 0.38 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 159 | 0.54 | 0.16 | 0.07 | -0.03 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 37.50 | 0.05 | 0.15 | 0.06 | -0.15 | -71.43% | 1 | 414 | 0.59 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 598 | 0.97 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 0.05 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 260 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.05 | 0.65 | 0.05 | 0.00 | 0.00% | 1 | 1,012 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 204 | 1.79 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 396 | 1.25 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 52.50 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 132 | 1.81 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.36 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 86 | 2.30 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.90 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 1.10 | 0.32 | 0.00 | 0.00% | 0 | 6 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 51 | 2.19 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:52 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.03 | 0.02 | -0.02 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.13 | 0.06 | -0.03 | 7/5/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 197 | 0.59 | -0.34 | 0.10 | -0.05 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 2.05 | 2.20 | 2.39 | +0.24 | +11.17% | 3 | 236 | 0.56 | -0.62 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 2.10 | 4.20 | 4.50 | +1.13 | +33.54% | 8 | 159 | 0.64 | -0.84 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 37.50 | 4.40 | 7.80 | 6.15 | 0.00 | 0.00% | 0 | 131 | 0.79 | -0.95 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 7.90 | 11.00 | 7.80 | 0.00 | 0.00% | 0 | 93 | 2.02 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 9.50 | 13.50 | 6.50 | 0.00 | 0.00% | 0 | 23 | 2.24 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 11.90 | 16.00 | 6.30 | 0.00 | 0.00% | 0 | 17 | 2.44 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 14.50 | 18.50 | 6.60 | 0.00 | 0.00% | 0 | 3 | 2.62 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 17.00 | 21.00 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:52 PM EST |
| 52.50 | 19.30 | 23.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 21.80 | 26.30 | 13.50 | 0.00 | 0.00% | 0 | 5 | 3.08 | -1.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:52 PM EST |
| 57.50 | 24.30 | 28.80 | 14.50 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 26.80 | 31.30 | 15.70 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 31.70 | 36.10 | 20.30 | 0.00 | 0.00% | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 36.70 | 41.10 | 21.80 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 41.70 | 46.10 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |