Options Chain for SITIME CORP COM (SITM) - $123.15 as of 5/10/2024 9:26:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 81.20 | 85.50 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | -0.01 | 5/10/2024 4:00:00 PM EST | |||
| 45.00 | 76.10 | 80.50 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | -0.01 | 5/10/2024 4:00:00 PM EST | |||
| 50.00 | 71.10 | 75.50 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | -0.01 | 5/10/2024 4:00:00 PM EST | |||
| 55.00 | 66.10 | 70.50 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | -0.02 | 5/10/2024 4:00:00 PM EST | |||
| 60.00 | 61.10 | 65.50 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.02 | 5/10/2024 4:00:00 PM EST | |||
| 65.00 | 56.00 | 60.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | -0.02 | 5/10/2024 4:00:00 PM EST | |||
| 70.00 | 51.10 | 55.50 | 20.43 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/10/2024 4:00:00 PM EST |
| 75.00 | 46.10 | 50.50 | 49.90 | 0.00 | 0.00% | 0 | 6 | 3.10 | 1.00 | 0.00 | -0.02 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 80.00 | 41.00 | 45.50 | 6.80 | 0.00 | 0.00% | 0 | 30 | 2.79 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/10/2024 4:00:00 PM EST |
| 85.00 | 36.10 | 40.50 | 9.50 | 0.00 | 0.00% | 0 | 5 | 2.49 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/10/2024 4:00:00 PM EST |
| 90.00 | 32.60 | 34.50 | 31.20 | +1.20 | +4.00% | 13 | 32 | 1.75 | 1.00 | 0.00 | -0.03 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 95.00 | 27.00 | 31.00 | 23.50 | 0.00 | 0.00% | 0 | 29 | 1.93 | 1.00 | 0.00 | -0.03 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 100.00 | 22.10 | 25.90 | 26.50 | 0.00 | 0.00% | 0 | 46 | 1.69 | 0.99 | 0.00 | -0.05 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 105.00 | 17.10 | 20.90 | 22.40 | 0.00 | 0.00% | 0 | 442 | 1.41 | 0.97 | 0.01 | -0.08 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 110.00 | 12.80 | 16.00 | 17.59 | 0.00 | 0.00% | 0 | 25 | 1.17 | 0.87 | 0.01 | -0.21 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 115.00 | 8.40 | 11.50 | 11.80 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.80 | 0.02 | -0.24 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 120.00 | 4.90 | 7.50 | 5.30 | -3.70 | -41.12% | 3 | 28 | 0.62 | 0.66 | 0.04 | -0.27 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 125.00 | 2.40 | 3.10 | 3.13 | -1.42 | -31.21% | 5 | 10 | 0.50 | 0.45 | 0.05 | -0.27 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 130.00 | 0.80 | 2.70 | 1.35 | -1.65 | -55.00% | 2 | 15 | 0.60 | 0.28 | 0.03 | -0.27 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 4.80 | 0.75 | -1.68 | -69.14% | 3 | 9 | 1.27 | 0.15 | 0.03 | -0.19 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 2.00 | 0.30 | -1.13 | -79.03% | 4 | 6 | 0.99 | 0.11 | 0.02 | -0.19 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 2.05 | 0.50 | +0.02 | +4.17% | 3 | 48 | 1.17 | 0.07 | 0.01 | -0.14 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.85 | 0.02 | 0.01 | -0.05 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.01 | 0.00 | -0.03 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 160.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | -0.01 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 5/10/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.95 | 0.00 | 0.00% | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 5/10/2024 4:00:00 PM EST |
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/10/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 5/10/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 4.00 | 0.10 | 0.00 | 0.00% | 0 | 29 | 2.77 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/10/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 6.87 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 5/10/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | -0.01 | 5/10/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 26 | 5.69 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 5/10/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 35 | 5.19 | 0.00 | 0.00 | -0.02 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 14 | 4.73 | 0.00 | 0.00 | -0.02 | 5/8/2024 | 5/10/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 4.80 | 0.46 | 0.00 | 0.00% | 0 | 10 | 4.30 | 0.00 | 0.00 | -0.02 | 5/8/2024 | 5/10/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 30 | 2.42 | 0.00 | 0.00 | -0.02 | 5/8/2024 | 5/10/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 22 | 3.55 | 0.00 | 0.00 | -0.02 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 37 | 3.19 | 0.00 | 0.00 | -0.02 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 66 | 2.86 | 0.00 | 0.00 | -0.03 | 5/8/2024 | 5/10/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 5 | 2.54 | 0.00 | 0.00 | -0.03 | 5/8/2024 | 5/10/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | 0.25 | +0.07 | +38.89% | 1 | 5 | 2.23 | -0.01 | 0.00 | -0.05 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 4.80 | 12.48 | 0.00 | 0.00% | 0 | 6 | 1.93 | -0.03 | 0.01 | -0.08 | 5/6/2024 | 5/10/2024 4:00:00 PM EST |
| 110.00 | 0.10 | 2.45 | 0.65 | 0.00 | 0.00% | 0 | 31 | 0.80 | -0.13 | 0.01 | -0.21 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 1.60 | 1.10 | +0.35 | +46.67% | 4 | 21 | 0.76 | -0.20 | 0.02 | -0.24 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 120.00 | 1.35 | 3.50 | 2.00 | -0.01 | -0.50% | 10 | 21 | 0.58 | -0.34 | 0.04 | -0.27 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 125.00 | 3.40 | 4.70 | 3.90 | -0.70 | -15.22% | 16 | 23 | 0.48 | -0.55 | 0.05 | -0.27 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 130.00 | 7.10 | 9.50 | 7.50 | -0.50 | -6.25% | 16 | 29 | 0.60 | -0.72 | 0.03 | -0.27 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 135.00 | 9.50 | 13.50 | 15.00 | +4.90 | +48.52% | 3 | 3 | 0.99 | -0.85 | 0.03 | -0.19 | 5/10/2024 | 5/10/2024 4:00:00 PM EST |
| 140.00 | 14.70 | 18.00 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.89 | 0.02 | -0.19 | 2/6/2024 | 5/10/2024 4:00:00 PM EST |
| 145.00 | 19.60 | 23.00 | % | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.14 | 5/10/2024 4:00:00 PM EST | |||
| 150.00 | 24.60 | 28.00 | 25.10 | 0.00 | 0.00% | 0 | 10 | 1.44 | -0.98 | 0.01 | -0.05 | 5/9/2024 | 5/10/2024 4:00:00 PM EST |
| 155.00 | 29.80 | 33.70 | % | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.03 | 5/10/2024 4:00:00 PM EST | |||
| 160.00 | 34.60 | 38.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 5/10/2024 4:00:00 PM EST | |||
| 165.00 | 39.50 | 43.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 5/10/2024 4:00:00 PM EST | |||
| 170.00 | 44.50 | 48.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:00 PM EST | |||
| 175.00 | 49.50 | 54.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:00 PM EST | |||
| 180.00 | 54.50 | 59.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:00 PM EST | |||
| 185.00 | 59.50 | 63.40 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:00 PM EST | |||
| 190.00 | 64.50 | 68.40 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/10/2024 4:00:00 PM EST |