Options Chain for STEVANATO GROUP S P A ORD SHS (STVN) - $18.01 as of 5/26/2026 6:44:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.00 | 12.70 | 10.85 | % | 1.45 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 10.00 | 6.60 | 10.20 | 8.40 | % | 0.84 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 12.50 | 5.10 | 7.00 | 6.05 | 5.61 | 0.00 | 0.00% | 0.48 | 0 | 45 | 2.33 | 0.97 | 0.02 | -0.01 | 5/15/2026 | 5/26/2026 3:59:57 PM EST |
| 15.00 | 1.45 | 5.30 | 3.38 | % | 0.23 | 0 | 0 | 2.15 | 0.85 | 0.06 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 17.50 | 0.95 | 2.55 | 1.75 | 1.50 | +0.05 | +3.45% | 0.10 | 1 | 60 | 0.80 | 0.60 | 0.11 | -0.03 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.93 | 0.34 | 0.10 | -0.03 | 4/10/2026 | 5/26/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 9 | 1.14 | 0.16 | 0.07 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 1.42 | 0.06 | 0.04 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.85 | 0.01 | 0.01 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/26/2026 3:59:57 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.99 | -0.03 | 0.02 | -0.01 | 4/27/2026 | 5/26/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 145 | 1.17 | -0.15 | 0.06 | -0.02 | 5/13/2026 | 5/26/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 2.95 | 1.48 | % | 0.08 | 0 | 71 | 1.85 | -0.40 | 0.11 | -0.03 | 5/26/2026 3:59:57 PM EST | |||
| 20.00 | 0.30 | 4.30 | 2.30 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 55 | 1.74 | -0.66 | 0.10 | -0.03 | 4/2/2026 | 5/26/2026 3:59:57 PM EST |
| 22.50 | 2.35 | 5.10 | 3.73 | % | 0.17 | 0 | 3 | 1.14 | -0.84 | 0.07 | -0.02 | 5/26/2026 3:59:57 PM EST | |||
| 25.00 | 4.70 | 7.70 | 6.20 | % | 0.25 | 0 | 0 | 1.49 | -0.94 | 0.04 | -0.01 | 5/26/2026 3:59:57 PM EST | |||
| 30.00 | 10.70 | 13.10 | 11.90 | % | 0.40 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 35.00 | 15.70 | 18.10 | 16.90 | % | 0.48 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST |