Options Chain for SOTERA HEALTH CO COM (SHC) - $17.35 as of 7/27/2026 6:18:44 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 | 16.70 | 15.25 | % | 6.10 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 11.30 | 14.20 | 12.75 | % | 2.55 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 7.50 | 9.10 | 11.90 | 10.50 | % | 1.40 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 10.00 | 6.80 | 9.40 | 8.10 | % | 0.81 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 12.50 | 3.40 | 6.30 | 4.85 | % | 0.39 | 0 | 0 | 1.78 | 0.97 | 0.02 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 15.00 | 2.00 | 3.80 | 2.90 | % | 0.19 | 0 | 0 | 0.99 | 0.82 | 0.08 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 17.50 | 0.45 | 1.95 | 1.20 | 1.08 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | 0.53 | 0.13 | -0.01 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.62 | 0.25 | 0.10 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.44 | 0.09 | 0.05 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.62 | 0.03 | 0.02 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.26 | -0.03 | 0.02 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.79 | -0.18 | 0.08 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 17.50 | 0.70 | 1.85 | 1.28 | % | 0.07 | 0 | 0 | 0.47 | -0.47 | 0.13 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 20.00 | 2.10 | 3.50 | 2.80 | % | 0.14 | 0 | 0 | 0.69 | -0.75 | 0.10 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 22.50 | 4.40 | 6.20 | 5.30 | % | 0.24 | 0 | 0 | 1.02 | -0.91 | 0.05 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 6.80 | 8.30 | 7.55 | % | 0.30 | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 30.00 | 11.30 | 13.70 | 12.50 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 16.30 | 18.70 | 17.50 | % | 0.50 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |