Options Chain for STAAR SURGICAL CO COM PAR $0.01 (STAA) - $26.32 as of 11/20/2024 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 13.30 | 16.50 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 6.90 | 11.00 | 11.57 | 0.00 | 0.00% | 0 | 23 | 2.22 | 0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 4.60 | 8.40 | 8.13 | 0.00 | 0.00% | 0 | 20 | 1.71 | 0.96 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 4.20 | 6.50 | 10.80 | 0.00 | 0.00% | 0 | 38 | 1.23 | 0.85 | 0.05 | -0.02 | 9/3/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 2.40 | 2.65 | 2.54 | +0.07 | +2.84% | 6 | 270 | 0.60 | 0.66 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 1.20 | 1.35 | 1.25 | 0.00 | 0.00% | 43 | 54 | 0.58 | 0.43 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.50 | 0.65 | 0.55 | -0.05 | -8.34% | 45 | 130 | 0.64 | 0.23 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 0.15 | 0.25 | 0.25 | +0.06 | +31.58% | 8 | 337 | 0.61 | 0.11 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 66 | 1.09 | 0.05 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 1.70 | 0.43 | 0.00 | 0.00% | 0 | 304 | 1.55 | 0.02 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 131 | 0.91 | 0.01 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 137 | 1.65 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 266 | 2.06 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 68 | 2.23 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 1.75 | 0.07 | 0.00 | 0.00% | 0 | 209 | 2.17 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 52.50 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 169 | 2.29 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 57.50 | 0.00 | 1.60 | 2.68 | 0.00 | 0.00% | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 60 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 1.90 | 0.45 | 0.00 | 0.00% | 0 | 215 | 2.72 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 108 | 2.71 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 93 | 1.52 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:02 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.80 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 151 | 1.00 | -0.01 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 110 | 0.82 | -0.04 | 0.02 | -0.01 | 8/2/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.35 | 0.40 | 0.39 | -0.01 | -2.50% | 1 | 200 | 0.58 | -0.15 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 1.00 | 1.10 | 1.05 | +0.05 | +5.00% | 9 | 235 | 0.57 | -0.34 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 2.25 | 2.45 | 2.27 | -0.08 | -3.41% | 2 | 233 | 0.56 | -0.57 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 3.90 | 4.30 | 4.40 | +0.26 | +6.28% | 2 | 157 | 0.52 | -0.77 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 4.50 | 6.60 | 6.31 | +0.21 | +3.45% | 1 | 524 | 0.75 | -0.89 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 7.20 | 10.50 | 5.31 | 0.00 | 0.00% | 0 | 105 | 1.49 | -0.95 | 0.02 | -0.01 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 9.10 | 13.10 | 9.13 | 0.00 | 0.00% | 0 | 117 | 1.70 | -0.98 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 11.60 | 15.60 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 13.80 | 18.50 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 16.70 | 20.60 | 13.50 | 0.00 | 0.00% | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:02 PM EST |
| 47.50 | 19.20 | 23.50 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 21.30 | 26.00 | 17.37 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 4:00:02 PM EST |
| 52.50 | 24.20 | 28.10 | 11.90 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 26.70 | 30.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 57.50 | 29.20 | 33.10 | 17.80 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 31.70 | 35.60 | 19.70 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 36.70 | 40.60 | 22.25 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 41.70 | 45.60 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 46.70 | 50.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |