Options Chain for STERLING INFRASTRUCTURE INC COM (STRL) - $431.60 as of 2/27/2026 7:04:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 188.10 | 192.10 | 190.10 | % | 0.79 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.05 | 2/27/2026 4:00:11 PM EST | |||
| 250.00 | 178.50 | 182.40 | 180.45 | % | 0.72 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.06 | 2/27/2026 4:00:11 PM EST | |||
| 260.00 | 168.60 | 173.00 | 170.80 | % | 0.66 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.07 | 2/27/2026 4:00:11 PM EST | |||
| 270.00 | 159.00 | 163.60 | 161.30 | % | 0.60 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.09 | 2/27/2026 4:00:11 PM EST | |||
| 280.00 | 149.50 | 154.10 | 151.80 | % | 0.54 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.11 | 2/27/2026 4:00:11 PM EST | |||
| 290.00 | 140.10 | 144.40 | 142.25 | 126.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.68 | 0.95 | 0.00 | -0.14 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 300.00 | 130.90 | 135.50 | 133.20 | % | 0.44 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.16 | 2/27/2026 4:00:11 PM EST | |||
| 310.00 | 121.90 | 126.00 | 123.95 | 110.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.68 | 0.92 | 0.00 | -0.19 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 320.00 | 113.30 | 117.00 | 115.15 | 102.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.67 | 0.90 | 0.00 | -0.21 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 330.00 | 104.70 | 108.40 | 106.55 | 94.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.66 | 0.88 | 0.00 | -0.24 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 340.00 | 96.80 | 100.00 | 98.40 | % | 0.29 | 0 | 0 | 0.67 | 0.86 | 0.00 | -0.26 | 2/27/2026 4:00:11 PM EST | |||
| 350.00 | 88.50 | 91.50 | 90.00 | 92.40 | +7.30 | +8.58% | 0.26 | 2 | 3 | 0.65 | 0.84 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 360.00 | 80.40 | 84.00 | 82.20 | 90.70 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.65 | 0.81 | 0.00 | -0.31 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 370.00 | 73.00 | 76.50 | 74.75 | 89.84 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.64 | 0.78 | 0.00 | -0.34 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 380.00 | 65.80 | 69.00 | 67.40 | 55.30 | -12.70 | -18.68% | 0.18 | 2 | 2 | 0.63 | 0.74 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 390.00 | 59.60 | 62.50 | 61.05 | 77.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.63 | 0.71 | 0.00 | -0.37 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 400.00 | 53.30 | 56.00 | 54.65 | 47.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.67 | 0.00 | -0.38 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 410.00 | 46.90 | 50.50 | 48.70 | 39.90 | -11.66 | -22.62% | 0.12 | 4 | 9 | 0.62 | 0.63 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 420.00 | 41.40 | 45.00 | 43.20 | 35.60 | -7.40 | -17.21% | 0.10 | 4 | 1 | 0.61 | 0.59 | 0.00 | -0.40 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 430.00 | 36.30 | 40.00 | 38.15 | 37.57 | +0.57 | +1.55% | 0.09 | 1 | 4 | 0.61 | 0.55 | 0.00 | -0.40 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 440.00 | 31.50 | 35.00 | 33.25 | 31.80 | -5.30 | -14.29% | 0.08 | 14 | 16 | 0.60 | 0.50 | 0.00 | -0.40 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 450.00 | 27.30 | 31.00 | 29.15 | 24.80 | -6.80 | -21.52% | 0.06 | 12 | 41 | 0.59 | 0.46 | 0.00 | -0.40 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 460.00 | 23.40 | 26.90 | 25.15 | 25.20 | -2.52 | -9.10% | 0.05 | 4 | 17 | 0.59 | 0.42 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 470.00 | 20.20 | 23.50 | 21.85 | 18.84 | -1.46 | -7.20% | 0.05 | 2 | 7 | 0.59 | 0.38 | 0.00 | -0.38 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 480.00 | 17.30 | 20.50 | 18.90 | 20.81 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.58 | 0.35 | 0.00 | -0.36 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 490.00 | 14.60 | 17.80 | 16.20 | 14.00 | -4.18 | -23.00% | 0.03 | 5 | 21 | 0.58 | 0.31 | 0.00 | -0.34 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 500.00 | 12.10 | 15.50 | 13.80 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.58 | 0.28 | 0.00 | -0.33 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 510.00 | 9.70 | 13.50 | 11.60 | 32.17 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.57 | 0.25 | 0.00 | -0.30 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 520.00 | 8.20 | 11.50 | 9.85 | 19.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.22 | 0.00 | -0.28 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 530.00 | 6.50 | 10.40 | 8.45 | % | 0.02 | 0 | 0 | 0.57 | 0.19 | 0.00 | -0.26 | 2/27/2026 4:00:11 PM EST | |||
| 540.00 | 5.40 | 8.60 | 7.00 | 6.62 | -16.27 | -71.08% | 0.01 | 1 | 2 | 0.57 | 0.17 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 550.00 | 4.30 | 8.20 | 6.25 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.00 | -0.21 | 2/27/2026 4:00:11 PM EST | |||
| 560.00 | 3.20 | 6.40 | 4.80 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.12 | 0.00 | -0.18 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 570.00 | 2.95 | 5.60 | 4.28 | 4.22 | -11.89 | -73.81% | 0.01 | 1 | 1 | 0.57 | 0.10 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 580.00 | 1.55 | 5.60 | 3.58 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.14 | 2/27/2026 4:00:11 PM EST | |||
| 590.00 | 0.60 | 5.40 | 3.00 | % | 0.01 | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.12 | 2/27/2026 4:00:11 PM EST | |||
| 600.00 | 0.20 | 5.00 | 2.60 | % | 0.00 | 0 | 0 | 0.52 | 0.06 | 0.00 | -0.10 | 2/27/2026 4:00:11 PM EST | |||
| 610.00 | 0.50 | 5.00 | 2.75 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.09 | 2/27/2026 4:00:11 PM EST | |||
| 620.00 | 0.05 | 4.50 | 2.28 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.07 | 2/27/2026 4:00:11 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.07 | 2/27/2026 4:00:11 PM EST | |||
| 640.00 | 0.05 | 2.30 | 1.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.02 | 0.00 | -0.05 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 650.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.04 | 2/27/2026 4:00:11 PM EST | |||
| 660.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.04 | 2/27/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.05 | 3.70 | 1.88 | 0.89 | % | 0.01 | 4 | 0 | 0.82 | -0.01 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:11 PM EST | |
| 250.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.06 | 2/27/2026 4:00:11 PM EST | |||
| 260.00 | 0.05 | 3.50 | 1.78 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.07 | 2/27/2026 4:00:11 PM EST | |||
| 270.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.09 | 2/27/2026 4:00:11 PM EST | |||
| 280.00 | 0.40 | 4.20 | 2.30 | 3.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.04 | 0.00 | -0.11 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 290.00 | 0.10 | 4.80 | 2.45 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.14 | 2/27/2026 4:00:11 PM EST | |||
| 300.00 | 0.70 | 4.00 | 2.35 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | -0.06 | 0.00 | -0.16 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 310.00 | 3.10 | 6.10 | 4.60 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | -0.08 | 0.00 | -0.19 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 320.00 | 3.60 | 7.20 | 5.40 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | -0.10 | 0.00 | -0.21 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 330.00 | 5.70 | 8.00 | 6.85 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.68 | -0.12 | 0.00 | -0.24 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 340.00 | 6.40 | 9.90 | 8.15 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.66 | -0.14 | 0.00 | -0.26 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 350.00 | 8.70 | 11.70 | 10.20 | 11.40 | +2.90 | +34.12% | 0.03 | 3 | 11 | 0.66 | -0.16 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 360.00 | 10.90 | 14.00 | 12.45 | 10.74 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.66 | -0.19 | 0.00 | -0.31 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 370.00 | 12.80 | 16.00 | 14.40 | 15.26 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.64 | -0.22 | 0.00 | -0.34 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 380.00 | 16.50 | 19.00 | 17.75 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.64 | -0.26 | 0.00 | -0.35 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 390.00 | 19.70 | 22.50 | 21.10 | 21.50 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.64 | -0.29 | 0.00 | -0.37 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 400.00 | 23.20 | 26.00 | 24.60 | 25.25 | +3.25 | +14.78% | 0.06 | 2 | 13 | 0.63 | -0.33 | 0.00 | -0.38 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 410.00 | 27.30 | 30.00 | 28.65 | 26.40 | -5.65 | -17.63% | 0.07 | 3 | 5 | 0.62 | -0.37 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 420.00 | 31.90 | 34.50 | 33.20 | 30.50 | -7.10 | -18.89% | 0.08 | 3 | 15 | 0.62 | -0.41 | 0.00 | -0.40 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 430.00 | 36.60 | 39.50 | 38.05 | 43.60 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.61 | -0.45 | 0.00 | -0.40 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 440.00 | 42.20 | 44.50 | 43.35 | 49.20 | +0.60 | +1.24% | 0.10 | 2 | 9 | 0.61 | -0.50 | 0.00 | -0.40 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 450.00 | 47.60 | 50.50 | 49.05 | 54.20 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.60 | -0.54 | 0.00 | -0.40 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 460.00 | 53.80 | 56.50 | 55.15 | 60.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | -0.58 | 0.00 | -0.39 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 470.00 | 60.40 | 63.00 | 61.70 | 66.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.62 | 0.00 | -0.38 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 480.00 | 67.50 | 70.00 | 68.75 | % | 0.14 | 0 | 0 | 0.59 | -0.65 | 0.00 | -0.36 | 2/27/2026 4:00:11 PM EST | |||
| 490.00 | 74.40 | 77.50 | 75.95 | % | 0.15 | 0 | 0 | 0.59 | -0.69 | 0.00 | -0.34 | 2/27/2026 4:00:11 PM EST | |||
| 500.00 | 82.10 | 85.40 | 83.75 | % | 0.17 | 0 | 0 | 0.59 | -0.72 | 0.00 | -0.33 | 2/27/2026 4:00:11 PM EST | |||
| 510.00 | 89.60 | 93.50 | 91.55 | 97.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | -0.75 | 0.00 | -0.30 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 520.00 | 97.80 | 101.40 | 99.60 | 106.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | -0.78 | 0.00 | -0.28 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 530.00 | 106.90 | 110.20 | 108.55 | 108.30 | % | 0.20 | 1 | 0 | 0.59 | -0.81 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 4:00:11 PM EST | |
| 540.00 | 115.40 | 118.90 | 117.15 | % | 0.22 | 0 | 0 | 0.58 | -0.83 | 0.00 | -0.23 | 2/27/2026 4:00:11 PM EST | |||
| 550.00 | 124.50 | 127.70 | 126.10 | % | 0.23 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.21 | 2/27/2026 4:00:11 PM EST | |||
| 560.00 | 133.40 | 136.90 | 135.15 | 135.60 | +16.50 | +13.86% | 0.24 | 1 | 4 | 0.58 | -0.88 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 570.00 | 143.00 | 146.30 | 144.65 | % | 0.25 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.16 | 2/27/2026 4:00:11 PM EST | |||
| 580.00 | 151.50 | 155.60 | 153.55 | % | 0.26 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.14 | 2/27/2026 4:00:11 PM EST | |||
| 590.00 | 161.00 | 165.20 | 163.10 | % | 0.28 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.12 | 2/27/2026 4:00:11 PM EST | |||
| 600.00 | 170.50 | 174.70 | 172.60 | % | 0.29 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.10 | 2/27/2026 4:00:11 PM EST | |||
| 610.00 | 180.10 | 184.40 | 182.25 | % | 0.30 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.09 | 2/27/2026 4:00:11 PM EST | |||
| 620.00 | 190.00 | 194.10 | 192.05 | % | 0.31 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.07 | 2/27/2026 4:00:11 PM EST | |||
| 630.00 | 199.50 | 203.90 | 201.70 | 206.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.72 | -0.97 | 0.00 | -0.07 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 640.00 | 209.50 | 213.80 | 211.65 | % | 0.33 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 2/27/2026 4:00:11 PM EST | |||
| 650.00 | 219.60 | 223.60 | 221.60 | % | 0.34 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.04 | 2/27/2026 4:00:11 PM EST | |||
| 660.00 | 229.60 | 233.60 | 231.60 | % | 0.35 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.04 | 2/27/2026 4:00:11 PM EST |