Options Chain for STAAR SURGICAL CO COM PAR $0.01 (STAA) - $46.89 as of 4/26/2024 3:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.60 | 29.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 22.20 | 26.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 19.80 | 24.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 17.10 | 21.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 14.90 | 19.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.50 | 12.30 | 16.90 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 11.30 | 12.60 | 11.70 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.97 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 9.60 | 10.30 | 9.50 | 0.00 | 0.00% | 0 | 152 | 0.73 | 0.93 | 0.02 | -0.03 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 7.50 | 8.00 | 7.60 | 0.00 | 0.00% | 0 | 64 | 0.71 | 0.87 | 0.03 | -0.04 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 5.50 | 6.00 | 7.00 | +1.00 | +16.67% | 3 | 20 | 0.68 | 0.77 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 3.90 | 4.20 | 5.25 | 0.00 | 0.00% | 0 | 48 | 0.66 | 0.65 | 0.05 | -0.07 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 2.60 | 2.80 | 2.65 | -0.15 | -5.36% | 35 | 88 | 0.65 | 0.51 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 1.65 | 1.85 | 1.75 | -0.10 | -5.41% | 114 | 464 | 0.64 | 0.38 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 52.50 | 1.00 | 1.20 | 1.10 | -0.10 | -8.34% | 18 | 527 | 0.65 | 0.27 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.60 | 0.75 | 0.75 | -0.02 | -2.60% | 5 | 562 | 0.65 | 0.19 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 57.50 | 0.35 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 57 | 0.67 | 0.12 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.69 | 0.08 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 0.05 | 0.75 | 0.23 | +0.18 | +360.00% | 6 | 177 | 0.86 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.10 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.27 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 32.50 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.01 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 60 | 0.77 | -0.03 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 37.50 | 0.15 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 18 | 0.67 | -0.07 | 0.02 | -0.03 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.65 | -0.13 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 42.50 | 1.00 | 1.15 | 1.10 | +0.20 | +22.23% | 10 | 63 | 0.65 | -0.23 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 1.85 | 2.00 | 1.95 | -0.18 | -8.46% | 58 | 150 | 0.65 | -0.35 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 47.50 | 3.00 | 3.30 | 2.87 | 0.00 | 0.00% | 0 | 35 | 0.65 | -0.49 | 0.06 | -0.07 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 50.00 | 4.50 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 132 | 0.65 | -0.62 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 52.50 | 6.10 | 8.30 | 7.60 | 0.00 | 0.00% | 0 | 43 | 0.84 | -0.73 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 8.20 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 18 | 0.60 | -0.81 | 0.04 | -0.05 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 57.50 | 9.70 | 11.90 | % | 0 | 0 | 0.36 | -0.88 | 0.03 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 11.70 | 15.20 | % | 0 | 0 | 1.36 | -0.92 | 0.02 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 15.90 | 20.50 | % | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 20.70 | 25.50 | % | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 25.70 | 30.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |