Options Chain for STEWART INFORMATION SVCS CORP COM (STC) - $63.26 as of 5/13/2024 11:07:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 42.00 | 45.20 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 22.50 | 39.50 | 42.60 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 25.00 | 37.10 | 41.00 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 30.00 | 31.20 | 35.10 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 35.00 | 27.00 | 31.00 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:41 PM EST | |||
| 40.00 | 22.20 | 25.20 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:41 PM EST | |||
| 45.00 | 16.20 | 19.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:41 PM EST | |||
| 50.00 | 11.20 | 14.90 | % | 0 | 2 | 2.27 | 1.00 | 0.00 | -0.01 | 5/10/2024 3:59:41 PM EST | |||
| 55.00 | 6.30 | 10.50 | 5.41 | 0.00 | 0.00% | 0 | 0 | 1.68 | 0.99 | 0.01 | -0.01 | 4/10/2024 | 5/10/2024 3:59:41 PM EST |
| 60.00 | 1.50 | 6.00 | 2.80 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.82 | 0.07 | -0.08 | 4/12/2024 | 5/10/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.32 | 0.10 | -0.10 | 3/19/2024 | 5/10/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 4.10 | % | 0 | 0 | 0.95 | 0.04 | 0.02 | -0.02 | 5/10/2024 3:59:41 PM EST | |||
| 75.00 | 0.00 | 4.10 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 80.00 | 0.00 | 4.10 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 85.00 | 0.00 | 4.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 4 | 4.82 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 19 | 2.09 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 5/10/2024 3:59:41 PM EST |
| 45.00 | 0.00 | 4.10 | % | 0 | 3 | 3.71 | 0.00 | 0.00 | -0.01 | 5/10/2024 3:59:41 PM EST | |||
| 50.00 | 0.00 | 4.10 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 5/10/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 4.10 | 1.70 | 0.00 | 0.00% | 0 | 3 | 2.34 | -0.01 | 0.01 | -0.01 | 1/22/2024 | 5/10/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 81 | 0.51 | -0.18 | 0.07 | -0.08 | 5/2/2024 | 5/10/2024 3:59:41 PM EST |
| 65.00 | 1.10 | 2.60 | % | 0 | 0 | 0.67 | -0.68 | 0.10 | -0.10 | 5/10/2024 3:59:41 PM EST | |||
| 70.00 | 4.50 | 8.90 | % | 0 | 0 | 1.16 | -0.96 | 0.02 | -0.02 | 5/10/2024 3:59:41 PM EST | |||
| 75.00 | 10.20 | 13.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 80.00 | 15.20 | 19.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 85.00 | 19.50 | 24.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 90.00 | 25.00 | 28.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST | |||
| 95.00 | 29.90 | 32.90 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/10/2024 3:59:41 PM EST |