Options Chain for SOTERA HEALTH CO COM (SHC) - $17.24 as of 7/28/2026 3:32:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 17.10 | 15.45 | 12.87 | 0.00 | 0.00% | 6.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/28/2026 2:59:03 PM EST |
| 5.00 | 11.80 | 14.60 | 13.20 | 10.56 | 0.00 | 0.00% | 2.64 | 0 | 2 | 7.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/28/2026 2:59:03 PM EST |
| 7.50 | 9.50 | 12.10 | 10.80 | 10.30 | +1.00 | +10.76% | 1.44 | 2 | 15 | 5.25 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 2:59:03 PM EST |
| 10.00 | 7.00 | 8.50 | 7.75 | 7.20 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 2:59:03 PM EST |
| 12.50 | 4.70 | 6.10 | 5.40 | % | 0.43 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 PM EST | |||
| 15.00 | 1.25 | 4.40 | 2.83 | 1.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.66 | 0.92 | 0.09 | -0.01 | 5/15/2026 | 7/28/2026 2:59:03 PM EST |
| 17.50 | 0.50 | 1.35 | 0.93 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.44 | 0.54 | 0.18 | -0.02 | 7/10/2026 | 7/28/2026 2:59:03 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 17 | 1,702 | 0.46 | 0.16 | 0.10 | -0.01 | 7/28/2026 | 7/28/2026 2:59:03 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.10 | 0.03 | 0.02 | 0.00 | 7/9/2026 | 7/28/2026 2:59:03 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 2:59:03 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/28/2026 2:59:03 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.16 | -0.08 | 0.09 | -0.01 | 7/23/2026 | 7/28/2026 2:59:03 PM EST |
| 17.50 | 0.30 | 1.35 | 0.83 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.53 | -0.46 | 0.18 | -0.02 | 7/23/2026 | 7/28/2026 2:59:03 PM EST |
| 20.00 | 1.85 | 3.20 | 2.53 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -0.84 | 0.10 | -0.01 | 7/9/2026 | 7/28/2026 2:59:03 PM EST |
| 22.50 | 3.90 | 6.00 | 4.95 | % | 0.22 | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 7/28/2026 2:59:03 PM EST | |||
| 25.00 | 6.90 | 8.60 | 7.75 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 PM EST | |||
| 30.00 | 11.40 | 13.80 | 12.60 | % | 0.42 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 PM EST | |||
| 35.00 | 16.30 | 19.10 | 17.70 | % | 0.51 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:59:03 PM EST |