Options Chain for SOTERA HEALTH CO COM (SHC) - $18.80 as of 8/17/2026 8:48:04 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 | 15.10 | 18.00 | 16.55 | 16.44 | 0.00 | 0.00% | 6.62 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:51 PM EST |
| 5.00 | 12.60 | 15.70 | 14.15 | 10.56 | 0.00 | 0.00% | 2.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/17/2026 3:59:51 PM EST |
| 7.50 | 10.10 | 13.20 | 11.65 | 10.30 | 0.00 | 0.00% | 1.55 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:51 PM EST |
| 10.00 | 8.10 | 10.70 | 9.40 | 7.20 | 0.00 | 0.00% | 0.94 | 0 | 3 | 9.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:51 PM EST |
| 12.50 | 5.60 | 8.20 | 6.90 | % | 0.55 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 15.00 | 3.30 | 5.70 | 4.50 | 2.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:51 PM EST |
| 17.50 | 0.55 | 2.30 | 1.43 | 1.35 | -0.05 | -3.58% | 0.08 | 10 | 30 | 1.98 | 0.89 | 0.15 | -0.03 | 8/17/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.45 | 0.16 | 0.23 | -0.04 | 8/13/2026 | 8/17/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.41 | 0.00 | 0.01 | 0.00 | 7/9/2026 | 8/17/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 23 | 3.08 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | -0.11 | 0.15 | -0.03 | 8/6/2026 | 8/17/2026 3:59:51 PM EST |
| 20.00 | 0.40 | 2.00 | 1.20 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.69 | -0.84 | 0.23 | -0.04 | 7/9/2026 | 8/17/2026 3:59:51 PM EST |
| 22.50 | 3.10 | 4.30 | 3.70 | % | 0.16 | 0 | 0 | 2.32 | -1.00 | 0.01 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 25.00 | 5.40 | 6.90 | 6.15 | % | 0.25 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 30.00 | 10.40 | 11.90 | 11.15 | % | 0.37 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST | |||
| 35.00 | 15.00 | 17.40 | 16.20 | % | 0.46 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:51 PM EST |