Options Chain for STERLING INFRASTRUCTURE INC COM (STRL) - $271.74 as of 8/4/2025 9:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 130.10 | 135.00 | 132.55 | % | 0.95 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 145.00 | 125.10 | 130.00 | 127.55 | 108.30 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:52 PM EST |
| 150.00 | 120.10 | 125.00 | 122.55 | % | 0.82 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 155.00 | 115.40 | 120.00 | 117.70 | 80.20 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:52 PM EST |
| 160.00 | 110.30 | 115.00 | 112.65 | % | 0.70 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 165.00 | 105.90 | 109.80 | 107.85 | 83.90 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 170.00 | 100.90 | 104.80 | 102.85 | 56.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/4/2025 3:59:52 PM EST |
| 175.00 | 96.00 | 99.90 | 97.95 | 55.83 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:52 PM EST |
| 180.00 | 91.00 | 94.90 | 92.95 | 69.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 185.00 | 86.10 | 90.00 | 88.05 | 51.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 8/4/2025 3:59:52 PM EST |
| 190.00 | 81.20 | 85.10 | 83.15 | 51.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.04 | 7/22/2025 | 8/4/2025 3:59:52 PM EST |
| 195.00 | 76.40 | 80.30 | 78.35 | 72.81 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.43 | 0.98 | 0.00 | -0.07 | 7/29/2025 | 8/4/2025 3:59:52 PM EST |
| 200.00 | 71.60 | 75.50 | 73.55 | 64.00 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.38 | 0.97 | 0.00 | -0.13 | 7/28/2025 | 8/4/2025 3:59:52 PM EST |
| 210.00 | 62.00 | 66.00 | 64.00 | 58.79 | -0.46 | -0.78% | 0.30 | 1 | 12 | 1.28 | 0.94 | 0.00 | -0.22 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 220.00 | 52.90 | 56.70 | 54.80 | 47.30 | +1.05 | +2.27% | 0.25 | 2 | 5 | 1.20 | 0.92 | 0.00 | -0.30 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 230.00 | 44.20 | 47.70 | 45.95 | 42.85 | +5.22 | +13.88% | 0.20 | 1 | 21 | 0.96 | 0.87 | 0.01 | -0.41 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 240.00 | 35.80 | 39.70 | 37.75 | 36.40 | +6.83 | +23.10% | 0.16 | 32 | 30 | 0.94 | 0.81 | 0.01 | -0.51 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 250.00 | 28.40 | 32.10 | 30.25 | 30.00 | +14.95 | +99.34% | 0.12 | 38 | 46 | 0.92 | 0.74 | 0.01 | -0.61 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 260.00 | 21.00 | 25.80 | 23.40 | 23.50 | +2.50 | +11.91% | 0.09 | 42 | 70 | 0.90 | 0.65 | 0.01 | -0.68 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 270.00 | 15.70 | 18.50 | 17.10 | 17.83 | +4.83 | +37.16% | 0.06 | 41 | 104 | 0.85 | 0.55 | 0.01 | -0.71 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 280.00 | 10.90 | 13.40 | 12.15 | 13.00 | +3.60 | +38.30% | 0.04 | 32 | 47 | 0.82 | 0.45 | 0.01 | -0.71 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 290.00 | 7.10 | 11.20 | 9.15 | 7.50 | +1.14 | +17.93% | 0.03 | 36 | 45 | 0.85 | 0.36 | 0.01 | -0.65 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 300.00 | 5.50 | 6.30 | 5.90 | 6.25 | +1.50 | +31.58% | 0.02 | 24 | 41 | 0.81 | 0.27 | 0.01 | -0.57 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 310.00 | 2.00 | 6.50 | 4.25 | 3.70 | +0.55 | +17.46% | 0.01 | 21 | 15 | 0.82 | 0.20 | 0.01 | -0.48 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 320.00 | 0.90 | 5.10 | 3.00 | 2.80 | -0.13 | -4.44% | 0.01 | 4 | 24 | 0.82 | 0.14 | 0.01 | -0.37 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 330.00 | 1.10 | 3.90 | 2.50 | 1.51 | -0.79 | -34.35% | 0.01 | 1 | 166 | 0.83 | 0.09 | 0.00 | -0.27 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 340.00 | 0.05 | 4.90 | 2.48 | 0.77 | -0.41 | -34.75% | 0.01 | 7 | 24 | 0.95 | 0.06 | 0.00 | -0.19 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.14 | 0.04 | 0.00 | -0.15 | 8/4/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.94 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 18 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:52 PM EST |
| 180.00 | 0.05 | 1.25 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.19 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 8/4/2025 3:59:52 PM EST |
| 190.00 | 0.50 | 2.55 | 1.53 | 0.50 | -0.35 | -41.18% | 0.01 | 3 | 449 | 1.32 | -0.01 | 0.00 | -0.04 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.50 | -0.27 | -35.07% | 0.00 | 2 | 508 | 1.29 | -0.02 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 200.00 | 0.05 | 2.60 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.96 | -0.03 | 0.00 | -0.13 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 210.00 | 0.05 | 1.80 | 0.93 | 1.30 | -0.80 | -38.10% | 0.00 | 4 | 53 | 0.85 | -0.06 | 0.00 | -0.22 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 220.00 | 0.75 | 2.60 | 1.68 | 2.05 | -1.10 | -34.93% | 0.01 | 51 | 557 | 0.91 | -0.08 | 0.00 | -0.30 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 230.00 | 1.30 | 4.10 | 2.70 | 3.10 | -1.70 | -35.42% | 0.01 | 17 | 53 | 0.88 | -0.13 | 0.01 | -0.41 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 240.00 | 3.10 | 7.40 | 5.25 | 5.35 | -1.65 | -23.58% | 0.02 | 30 | 81 | 0.93 | -0.19 | 0.01 | -0.51 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 250.00 | 5.50 | 9.70 | 7.60 | 8.40 | -2.62 | -23.78% | 0.03 | 224 | 60 | 0.91 | -0.26 | 0.01 | -0.61 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 260.00 | 8.90 | 12.90 | 10.90 | 10.50 | -5.01 | -32.31% | 0.04 | 32 | 6 | 0.89 | -0.35 | 0.01 | -0.68 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 270.00 | 13.00 | 16.90 | 14.95 | 17.00 | -2.48 | -12.74% | 0.06 | 2 | 4 | 0.86 | -0.45 | 0.01 | -0.71 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 280.00 | 18.20 | 22.10 | 20.15 | 26.25 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.84 | -0.55 | 0.01 | -0.71 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 290.00 | 24.80 | 28.40 | 26.60 | % | 0.09 | 0 | 0 | 0.84 | -0.64 | 0.01 | -0.65 | 8/4/2025 3:59:52 PM EST | |||
| 300.00 | 31.90 | 35.60 | 33.75 | 36.80 | -42.80 | -53.77% | 0.11 | 1 | 1 | 0.82 | -0.73 | 0.01 | -0.57 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 310.00 | 39.80 | 43.60 | 41.70 | % | 0.13 | 0 | 0 | 0.81 | -0.80 | 0.01 | -0.48 | 8/4/2025 3:59:52 PM EST | |||
| 320.00 | 48.60 | 52.10 | 50.35 | % | 0.16 | 0 | 0 | 0.80 | -0.86 | 0.01 | -0.37 | 8/4/2025 3:59:52 PM EST | |||
| 330.00 | 57.50 | 61.30 | 59.40 | 82.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | -0.91 | 0.00 | -0.27 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 340.00 | 66.60 | 70.60 | 68.60 | 92.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.11 | -0.94 | 0.00 | -0.19 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 350.00 | 76.40 | 80.20 | 78.30 | % | 0.22 | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.15 | 8/4/2025 3:59:52 PM EST |