Options Chain for SOTERA HEALTH CO COM (SHC) - $15.67 as of 5/8/2026 6:41:43 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 | 12.10 | 14.80 | 13.45 | % | 5.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 5.00 | 10.00 | 11.70 | 10.85 | % | 2.17 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 7.50 | 7.50 | 9.20 | 8.35 | 6.30 | 0.00 | 0.00% | 1.11 | 0 | 21 | 6.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:43 PM EST |
| 10.00 | 5.10 | 6.70 | 5.90 | % | 0.59 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 12.50 | 2.70 | 4.20 | 3.45 | 3.23 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.85 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:43 PM EST |
| 15.00 | 0.30 | 1.65 | 0.98 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.45 | 0.75 | 0.25 | -0.03 | 4/15/2026 | 5/8/2026 3:59:43 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.55 | 0.12 | 0.15 | -0.02 | 5/7/2026 | 5/8/2026 3:59:43 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 5/8/2026 3:59:43 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 4.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 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 | 0.12 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:43 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.54 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 5/8/2026 3:59:43 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.28 | -0.25 | 0.25 | -0.03 | 4/22/2026 | 5/8/2026 3:59:43 PM EST |
| 17.50 | 1.15 | 2.30 | 1.73 | % | 0.10 | 0 | 0 | 1.35 | -0.88 | 0.15 | -0.02 | 5/8/2026 3:59:43 PM EST | |||
| 20.00 | 3.70 | 4.80 | 4.25 | % | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 22.50 | 6.00 | 7.50 | 6.75 | % | 0.30 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 25.00 | 8.50 | 10.00 | 9.25 | % | 0.37 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 30.00 | 13.00 | 15.50 | 14.25 | % | 0.47 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST | |||
| 35.00 | 18.10 | 20.50 | 19.30 | % | 0.55 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:43 PM EST |