Options Chain for STEVANATO GROUP S P A ORD SHS (STVN) - $18.27 as of 11/20/2024 8:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 17.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 11.40 | 15.10 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 8.50 | 12.60 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 6.00 | 10.10 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 4.10 | 7.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 1.90 | 5.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.93 | 0.05 | -0.01 | 7/11/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 2.75 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.65 | 0.15 | -0.02 | 6/28/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.27 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.20 | -0.60 | -75.00% | 9 | 410 | 0.61 | 0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 1.00 | 2.05 | 0.00 | 0.00% | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 2.25 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.71 | -0.07 | 0.05 | -0.01 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 9 | 0.96 | -0.35 | 0.15 | -0.02 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 1.70 | 2.65 | 2.30 | +1.30 | +130.00% | 1 | 15 | 0.77 | -0.73 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 3.00 | 6.70 | 3.80 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.92 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 5.10 | 7.40 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 9.70 | 12.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 15.20 | 19.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 21.30 | 24.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |