Options Chain for SOTERA HEALTH CO COM (SHC) - $16.58 as of 10/29/2025 9:16:07 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 | 12.80 | 15.70 | 14.25 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 5.00 | 10.30 | 13.70 | 12.00 | % | 2.40 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 7.50 | 8.30 | 11.20 | 9.75 | % | 1.30 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 10.00 | 5.80 | 8.80 | 7.30 | % | 0.73 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 12.50 | 3.50 | 6.30 | 4.90 | 4.20 | 0.00 | 0.00% | 0.39 | 0 | 9 | 2.76 | 0.97 | 0.03 | -0.01 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 15.00 | 0.30 | 3.60 | 1.95 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 175 | 2.00 | 0.77 | 0.11 | -0.02 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.91 | 0.41 | 0.14 | -0.02 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.15 | 0.08 | -0.01 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.04 | 0.03 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 10/29/2025 4:00:03 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.20 | -0.03 | 0.03 | -0.01 | 10/13/2025 | 10/29/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.07 | -0.23 | 0.11 | -0.02 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 17.50 | 0.05 | 3.40 | 1.73 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.73 | -0.59 | 0.14 | -0.02 | 9/18/2025 | 10/29/2025 4:00:03 PM EST |
| 20.00 | 2.90 | 4.10 | 3.50 | % | 0.17 | 0 | 0 | 1.08 | -0.85 | 0.08 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 22.50 | 5.30 | 6.70 | 6.00 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.47 | -0.96 | 0.03 | 0.00 | 8/18/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 7.80 | 9.20 | 8.50 | % | 0.34 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:03 PM EST |