Options Chain for SITEONE LANDSCAPE SUPPLY INC COM (SITE) - $143.54 as of 1/30/2026 8:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 47.20 | 51.20 | 49.20 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 42.30 | 46.30 | 44.30 | % | 0.44 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 105.00 | 37.40 | 40.90 | 39.15 | % | 0.37 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 110.00 | 32.70 | 36.10 | 34.40 | % | 0.31 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 115.00 | 27.80 | 31.10 | 29.45 | % | 0.26 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 120.00 | 23.20 | 26.60 | 24.90 | % | 0.21 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 125.00 | 18.80 | 22.20 | 20.50 | % | 0.16 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 130.00 | 14.80 | 18.10 | 16.45 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 135.00 | 11.30 | 14.60 | 12.95 | % | 0.10 | 0 | 0 | 0.39 | 0.69 | 0.02 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 140.00 | 9.10 | 10.80 | 9.95 | % | 0.07 | 0 | 0 | 0.38 | 0.60 | 0.02 | -0.08 | 1/30/2026 3:59:55 PM EST | |||
| 145.00 | 6.80 | 8.20 | 7.50 | 7.30 | -1.60 | -17.98% | 0.05 | 13 | 5 | 0.38 | 0.50 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 4.70 | 6.20 | 5.45 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | 0.41 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 2.05 | 5.00 | 3.53 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.02 | -0.07 | 1/30/2026 3:59:55 PM EST | |||
| 160.00 | 1.25 | 3.70 | 2.48 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | 0.24 | 0.02 | -0.06 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 1.20 | 3.80 | 2.50 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.42 | 0.17 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 0.70 | 3.40 | 2.05 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.12 | 0.01 | -0.04 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 0.30 | 2.10 | 1.20 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | 0.08 | 0.01 | -0.03 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 115.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 120.00 | 0.25 | 2.30 | 1.28 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 125.00 | 0.50 | 2.90 | 1.70 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 130.00 | 1.65 | 4.00 | 2.83 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.06 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 3.30 | 5.60 | 4.45 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.31 | 0.02 | -0.07 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 5.40 | 7.60 | 6.50 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.40 | 0.02 | -0.08 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 7.60 | 10.20 | 8.90 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.40 | -0.50 | 0.02 | -0.08 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 10.70 | 13.20 | 11.95 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.02 | -0.08 | 1/30/2026 3:59:55 PM EST | |||
| 155.00 | 13.00 | 16.80 | 14.90 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.37 | -0.68 | 0.02 | -0.07 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 17.30 | 20.30 | 18.80 | % | 0.12 | 0 | 0 | 0.38 | -0.76 | 0.02 | -0.06 | 1/30/2026 3:59:55 PM EST | |||
| 165.00 | 21.30 | 24.50 | 22.90 | % | 0.14 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.05 | 1/30/2026 3:59:55 PM EST | |||
| 170.00 | 26.00 | 29.20 | 27.60 | % | 0.16 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.04 | 1/30/2026 3:59:55 PM EST | |||
| 175.00 | 30.00 | 33.90 | 31.95 | % | 0.18 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 180.00 | 34.80 | 38.60 | 36.70 | % | 0.20 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 185.00 | 39.70 | 43.60 | 41.65 | % | 0.23 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 190.00 | 44.60 | 48.50 | 46.55 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 195.00 | 49.60 | 53.50 | 51.55 | % | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 200.00 | 54.60 | 58.80 | 56.70 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 210.00 | 64.60 | 68.70 | 66.65 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |