Options Chain for STAAR SURGICAL CO COM PAR $0.01 (STAA) - $46.96 as of 4/29/2024 5:06:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.50 | 29.50 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 22.50 | 22.60 | 27.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 25.00 | 20.20 | 24.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 27.50 | 17.80 | 22.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 30.00 | 15.60 | 20.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:50 PM EST | |||
| 32.50 | 12.90 | 17.20 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:50 PM EST | |||
| 35.00 | 10.00 | 14.10 | 11.70 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.98 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 3:59:50 PM EST |
| 37.50 | 10.10 | 12.30 | 9.50 | 0.00 | 0.00% | 0 | 152 | 1.40 | 0.94 | 0.01 | -0.03 | 4/4/2024 | 4/29/2024 3:59:50 PM EST |
| 40.00 | 6.00 | 8.30 | 7.60 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.88 | 0.03 | -0.05 | 4/19/2024 | 4/29/2024 3:59:50 PM EST |
| 42.50 | 5.80 | 6.30 | 7.00 | 0.00 | 0.00% | 0 | 20 | 0.69 | 0.79 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 45.00 | 4.20 | 4.40 | 5.25 | 0.00 | 0.00% | 0 | 48 | 0.70 | 0.67 | 0.05 | -0.08 | 4/24/2024 | 4/29/2024 3:59:50 PM EST |
| 47.50 | 2.80 | 3.00 | 3.01 | +0.36 | +13.59% | 6 | 123 | 0.68 | 0.53 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 50.00 | 1.80 | 1.95 | 1.85 | +0.10 | +5.72% | 16 | 403 | 0.68 | 0.40 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 52.50 | 1.10 | 1.25 | 1.20 | +0.10 | +9.10% | 4 | 534 | 0.69 | 0.28 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 55.00 | 0.65 | 0.80 | 0.87 | +0.12 | +16.00% | 11 | 559 | 0.69 | 0.20 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 57.50 | 0.40 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 57 | 0.71 | 0.13 | 0.03 | -0.05 | 4/23/2024 | 4/29/2024 3:59:50 PM EST |
| 60.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.73 | 0.08 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 3:59:50 PM EST |
| 65.00 | 0.05 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 177 | 1.14 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 3:59:50 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 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 5 | 27 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.01 | 0.00 | -0.01 | 4/5/2024 | 4/29/2024 3:59:50 PM EST |
| 35.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.33 | -0.02 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 3:59:50 PM EST |
| 37.50 | 0.15 | 0.30 | 0.18 | -0.33 | -64.71% | 10 | 18 | 0.76 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 40.00 | 0.35 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 50 | 0.68 | -0.12 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 3:59:50 PM EST |
| 42.50 | 0.85 | 1.00 | 0.90 | -0.20 | -18.19% | 195 | 60 | 0.69 | -0.21 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 3:59:50 PM EST |
| 45.00 | 1.65 | 1.80 | 1.95 | 0.00 | 0.00% | 0 | 202 | 0.69 | -0.33 | 0.05 | -0.08 | 4/26/2024 | 4/29/2024 3:59:50 PM EST |
| 47.50 | 2.75 | 2.90 | 2.87 | 0.00 | 0.00% | 0 | 35 | 0.68 | -0.47 | 0.06 | -0.08 | 4/24/2024 | 4/29/2024 3:59:50 PM EST |
| 50.00 | 4.20 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 132 | 0.68 | -0.60 | 0.05 | -0.08 | 4/25/2024 | 4/29/2024 3:59:50 PM EST |
| 52.50 | 4.30 | 7.70 | 7.60 | 0.00 | 0.00% | 0 | 43 | 0.68 | -0.72 | 0.05 | -0.07 | 4/25/2024 | 4/29/2024 3:59:50 PM EST |
| 55.00 | 6.80 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 18 | 1.16 | -0.80 | 0.04 | -0.06 | 4/23/2024 | 4/29/2024 3:59:50 PM EST |
| 57.50 | 10.00 | 12.00 | % | 0 | 0 | 1.31 | -0.87 | 0.03 | -0.05 | 4/29/2024 3:59:50 PM EST | |||
| 60.00 | 12.40 | 14.40 | % | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.03 | 4/29/2024 3:59:50 PM EST | |||
| 65.00 | 15.70 | 20.00 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 4/29/2024 3:59:50 PM EST | |||
| 70.00 | 20.10 | 24.70 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:50 PM EST | |||
| 75.00 | 25.10 | 29.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:50 PM EST |