Options Chain for STANDARDAERO INC COM (SARO) - $28.35 as of 7/25/2025 1:12:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.20 | 12.50 | 11.35 | % | 0.65 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 7.70 | 10.50 | 9.10 | % | 0.45 | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 5.30 | 8.00 | 6.65 | % | 0.30 | 0 | 0 | 1.85 | 0.96 | 0.02 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 3.30 | 4.30 | 3.80 | % | 0.15 | 0 | 0 | 0.86 | 0.85 | 0.06 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 0.05 | 1.95 | 1.00 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.56 | 0.37 | 0.10 | -0.04 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.07 | 0.04 | -0.01 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | -0.04 | 0.02 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.79 | -0.15 | 0.06 | -0.03 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 1.60 | 3.60 | 2.60 | % | 0.09 | 0 | 0 | 0.98 | -0.63 | 0.10 | -0.04 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 6.20 | 8.70 | 7.45 | % | 0.21 | 0 | 0 | 1.56 | -0.93 | 0.04 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 11.10 | 13.10 | 12.10 | % | 0.30 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 16.20 | 18.70 | 17.45 | % | 0.39 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |