Options Chain for SOTERA HEALTH CO COM (SHC) - $12.38 as of 5/30/2025 5:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 10.90 | % | 0 | 0 | 8.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 5.00 | 7.00 | 8.40 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 7.50 | 4.50 | 5.90 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 10.00 | 2.10 | 3.40 | % | 0 | 0 | 1.95 | 0.94 | 0.07 | -0.01 | 5/30/2025 3:59:47 PM EST | |||
| 12.50 | 0.15 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.47 | 0.24 | -0.02 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.08 | 0.09 | -0.01 | 5/6/2025 | 5/30/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 1.60 | % | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 1.60 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.60 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.60 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.60 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.06 | 0.07 | -0.01 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 1,531 | 0.82 | -0.53 | 0.24 | -0.02 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 15.00 | 2.50 | 3.00 | 1.95 | 0.00 | 0.00% | 0 | 9 | 0.86 | -0.92 | 0.09 | -0.01 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 17.50 | 5.10 | 5.50 | % | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 20.00 | 7.60 | 8.00 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.50 | 10.00 | 10.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 25.00 | 12.50 | 14.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |