Options Chain for STERICYCLE INC COM (SRCL) - $58.90 as of 9/6/2024 3:07:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.40 | 28.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 21.90 | 26.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 19.40 | 23.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 42.50 | 16.90 | 21.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 14.40 | 18.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 11.90 | 16.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 9.40 | 13.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 52.50 | 7.00 | 11.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 4.50 | 8.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 57.50 | 2.00 | 6.30 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 1.85 | 1.60 | +1.20 | +300.00% | 21 | 27 | 0.14 | 0.99 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 40 | 80 | 0.06 | 0.12 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 67.50 | 0.00 | 0.05 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 52.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | -0.11 | -68.75% | 1 | 54 | 0.32 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 57.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 887 | 0.22 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | -0.90 | -90.00% | 11 | 7 | 0.11 | -0.01 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 62.50 | 0.00 | 1.25 | % | 0 | 0 | 0.16 | -0.88 | 0.31 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 1.25 | 3.80 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 67.50 | 3.80 | 8.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 6.30 | 10.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 75.00 | 11.30 | 15.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 16.30 | 20.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 85.00 | 21.30 | 25.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |