Options Chain for SITEONE LANDSCAPE SUPPLY INC COM (SITE) - $125.65 as of 11/5/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 54.50 | 58.60 | 56.55 | % | 0.81 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 75.00 | 49.60 | 54.00 | 51.80 | % | 0.69 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 80.00 | 44.80 | 48.80 | 46.80 | % | 0.58 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 85.00 | 39.80 | 43.90 | 41.85 | % | 0.49 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 90.00 | 34.90 | 39.00 | 36.95 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 95.00 | 30.80 | 34.00 | 32.40 | % | 0.34 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 100.00 | 26.30 | 29.30 | 27.80 | 24.35 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.62 | 0.98 | 0.00 | -0.02 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 105.00 | 20.70 | 24.90 | 22.80 | % | 0.22 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.03 | 11/5/2025 12:59:04 PM EST | |||
| 110.00 | 16.90 | 20.30 | 18.60 | % | 0.17 | 0 | 0 | 0.61 | 0.89 | 0.01 | -0.04 | 11/5/2025 12:59:04 PM EST | |||
| 115.00 | 12.30 | 16.10 | 14.20 | % | 0.12 | 0 | 0 | 0.55 | 0.82 | 0.02 | -0.06 | 11/5/2025 12:59:04 PM EST | |||
| 120.00 | 8.80 | 12.50 | 10.65 | % | 0.09 | 0 | 0 | 0.38 | 0.71 | 0.02 | -0.07 | 11/5/2025 12:59:04 PM EST | |||
| 125.00 | 5.60 | 9.50 | 7.55 | % | 0.06 | 0 | 0 | 0.38 | 0.58 | 0.02 | -0.07 | 11/5/2025 12:59:04 PM EST | |||
| 130.00 | 4.80 | 5.80 | 5.30 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 583 | 0.37 | 0.45 | 0.03 | -0.07 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 135.00 | 2.05 | 4.70 | 3.38 | 2.57 | -3.43 | -57.17% | 0.03 | 1 | 1 | 0.37 | 0.33 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 140.00 | 1.00 | 4.10 | 2.55 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.23 | 0.02 | -0.05 | 10/29/2025 | 11/5/2025 12:59:04 PM EST |
| 145.00 | 0.00 | 3.70 | 1.85 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.17 | 0.02 | -0.05 | 10/29/2025 | 11/5/2025 12:59:04 PM EST |
| 150.00 | 0.00 | 2.55 | 1.28 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2,492 | 0.56 | 0.11 | 0.01 | -0.04 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.02 | 11/5/2025 12:59:04 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.02 | 11/5/2025 12:59:04 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 95.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 11/5/2025 12:59:04 PM EST |
| 100.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.02 | 11/5/2025 12:59:04 PM EST | |||
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.01 | -0.03 | 11/5/2025 12:59:04 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | -0.11 | 0.01 | -0.04 | 10/29/2025 | 11/5/2025 12:59:04 PM EST |
| 115.00 | 0.10 | 3.80 | 1.95 | % | 0.02 | 0 | 0 | 0.35 | -0.18 | 0.02 | -0.06 | 11/5/2025 12:59:04 PM EST | |||
| 120.00 | 1.45 | 5.20 | 3.33 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.02 | -0.07 | 11/5/2025 12:59:04 PM EST | |||
| 125.00 | 3.40 | 6.90 | 5.15 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.42 | 0.02 | -0.07 | 10/29/2025 | 11/5/2025 12:59:04 PM EST |
| 130.00 | 7.10 | 9.40 | 8.25 | % | 0.06 | 0 | 0 | 0.36 | -0.55 | 0.03 | -0.07 | 11/5/2025 12:59:04 PM EST | |||
| 135.00 | 9.70 | 12.70 | 11.20 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.02 | -0.06 | 11/5/2025 12:59:04 PM EST | |||
| 140.00 | 13.40 | 16.50 | 14.95 | % | 0.11 | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.05 | 11/5/2025 12:59:04 PM EST | |||
| 145.00 | 17.70 | 20.90 | 19.30 | % | 0.13 | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.05 | 11/5/2025 12:59:04 PM EST | |||
| 150.00 | 22.10 | 25.50 | 23.80 | % | 0.16 | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.04 | 11/5/2025 12:59:04 PM EST | |||
| 155.00 | 26.90 | 30.80 | 28.85 | % | 0.19 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 11/5/2025 12:59:04 PM EST | |||
| 160.00 | 31.60 | 36.00 | 33.80 | % | 0.21 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.02 | 11/5/2025 12:59:04 PM EST | |||
| 165.00 | 36.70 | 41.00 | 38.85 | % | 0.24 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 170.00 | 41.70 | 46.00 | 43.85 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 175.00 | 46.70 | 51.00 | 48.85 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 180.00 | 51.70 | 56.00 | 53.85 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST |