Options Chain for STERIS PLC SHS USD (STE) - $217.07 as of 1/22/2025 9:23:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 80.10 | 84.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 140.00 | 75.10 | 79.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 145.00 | 70.00 | 74.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 150.00 | 65.00 | 69.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 155.00 | 60.00 | 64.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 160.00 | 55.50 | 59.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 165.00 | 50.50 | 54.30 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 170.00 | 45.50 | 49.70 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:48 PM EST | |||
| 175.00 | 40.50 | 44.60 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.05 | 1/21/2025 3:59:48 PM EST | |||
| 180.00 | 35.50 | 39.80 | % | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.07 | 1/21/2025 3:59:48 PM EST | |||
| 185.00 | 31.00 | 35.00 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.08 | 1/21/2025 3:59:48 PM EST | |||
| 190.00 | 26.00 | 30.30 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.09 | 1/21/2025 3:59:48 PM EST | |||
| 195.00 | 21.50 | 25.50 | % | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.12 | 1/21/2025 3:59:48 PM EST | |||
| 200.00 | 17.10 | 21.30 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.81 | 0.01 | -0.13 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 210.00 | 9.60 | 12.70 | 5.90 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.68 | 0.02 | -0.14 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 220.00 | 4.00 | 7.00 | 3.70 | 0.00 | 0.00% | 0 | 194 | 0.25 | 0.47 | 0.02 | -0.13 | 12/27/2024 | 1/21/2025 3:59:48 PM EST |
| 230.00 | 0.05 | 4.90 | % | 0 | 0 | 0.23 | 0.26 | 0.02 | -0.10 | 1/21/2025 3:59:48 PM EST | |||
| 240.00 | 0.15 | 4.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 5.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.00 | 1.37 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 175.00 | 0.10 | 4.90 | % | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.05 | 1/21/2025 3:59:48 PM EST | |||
| 180.00 | 0.05 | 4.90 | % | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.07 | 1/21/2025 3:59:48 PM EST | |||
| 185.00 | 0.10 | 4.90 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.08 | 1/21/2025 3:59:48 PM EST | |||
| 190.00 | 0.10 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.10 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 195.00 | 0.10 | 3.10 | 5.00 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.15 | 0.01 | -0.12 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 200.00 | 1.00 | 2.70 | 3.37 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.19 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 210.00 | 3.50 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 1,099 | 0.28 | -0.32 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 220.00 | 7.00 | 10.50 | % | 0 | 0 | 0.30 | -0.53 | 0.02 | -0.13 | 1/21/2025 3:59:48 PM EST | |||
| 230.00 | 14.10 | 16.80 | % | 0 | 0 | 0.29 | -0.74 | 0.02 | -0.10 | 1/21/2025 3:59:48 PM EST | |||
| 240.00 | 21.90 | 25.50 | % | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.06 | 1/21/2025 3:59:48 PM EST | |||
| 250.00 | 31.60 | 35.50 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:48 PM EST | |||
| 260.00 | 41.00 | 45.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 270.00 | 50.90 | 55.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 280.00 | 60.90 | 65.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 290.00 | 71.20 | 75.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 300.00 | 80.90 | 85.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 310.00 | 90.90 | 95.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 320.00 | 100.90 | 105.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |