Options Chain for STERIS PLC SHS USD (STE) - $221.55 as of 3/12/2026 4:20:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 56.30 | 60.20 | 58.25 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 160.00 | 51.40 | 55.20 | 53.30 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 165.00 | 46.20 | 50.30 | 48.25 | % | 0.29 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 170.00 | 42.40 | 45.50 | 43.95 | % | 0.26 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 175.00 | 37.70 | 40.70 | 39.20 | % | 0.22 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 180.00 | 32.90 | 35.90 | 34.40 | % | 0.19 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 185.00 | 28.30 | 31.20 | 29.75 | % | 0.16 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.06 | 3/12/2026 3:59:46 PM EST | |||
| 190.00 | 23.60 | 26.30 | 24.95 | % | 0.13 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.08 | 3/12/2026 3:59:46 PM EST | |||
| 195.00 | 19.20 | 22.00 | 20.60 | 26.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | 0.84 | 0.01 | -0.10 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 200.00 | 15.00 | 17.90 | 16.45 | % | 0.08 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.11 | 3/12/2026 3:59:46 PM EST | |||
| 210.00 | 7.80 | 10.50 | 9.15 | % | 0.04 | 0 | 0 | 0.27 | 0.60 | 0.02 | -0.12 | 3/12/2026 3:59:46 PM EST | |||
| 220.00 | 3.20 | 5.60 | 4.40 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | 0.38 | 0.02 | -0.11 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 230.00 | 0.75 | 3.50 | 2.13 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | 0.20 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 240.00 | 0.10 | 2.55 | 1.33 | % | 0.01 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.00 | -0.01 | 2/23/2026 | 3/12/2026 3:59:46 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:46 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.06 | 3/12/2026 3:59:46 PM EST | |||
| 190.00 | 0.40 | 3.00 | 1.70 | 1.51 | % | 0.01 | 1 | 0 | 0.34 | -0.11 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 195.00 | 0.40 | 3.60 | 2.00 | 1.76 | % | 0.01 | 1 | 0 | 0.30 | -0.16 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 200.00 | 1.15 | 3.80 | 2.48 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.01 | -0.11 | 3/12/2026 3:59:46 PM EST | |||
| 210.00 | 3.90 | 6.20 | 5.05 | 4.90 | +1.44 | +41.62% | 0.02 | 67 | 2 | 0.25 | -0.40 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 220.00 | 9.30 | 11.40 | 10.35 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.02 | -0.11 | 3/12/2026 3:59:46 PM EST | |||
| 230.00 | 16.60 | 18.80 | 17.70 | 13.91 | % | 0.08 | 1 | 0 | 0.31 | -0.80 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 240.00 | 26.00 | 28.60 | 27.30 | % | 0.11 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 250.00 | 35.50 | 39.40 | 37.45 | % | 0.15 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 260.00 | 45.50 | 49.30 | 47.40 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 270.00 | 55.50 | 59.30 | 57.40 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 280.00 | 65.50 | 69.30 | 67.40 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 290.00 | 75.50 | 79.30 | 77.40 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 300.00 | 85.50 | 89.30 | 87.40 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 310.00 | 95.50 | 99.40 | 97.45 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 320.00 | 105.70 | 109.30 | 107.50 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 330.00 | 115.50 | 119.40 | 117.45 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 340.00 | 125.60 | 129.30 | 127.45 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 350.00 | 135.50 | 139.30 | 137.40 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 360.00 | 145.50 | 149.40 | 147.45 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 370.00 | 155.50 | 159.30 | 157.40 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST |