Options Chain for SOTERA HEALTH CO COM (SHC) - $12.11 as of 7/25/2025 1:13:56 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 | 9.40 | 10.40 | 9.90 | % | 3.96 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 5.00 | 7.00 | 7.40 | 7.20 | % | 1.44 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 7.50 | 4.40 | 5.10 | 4.75 | % | 0.63 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 10.00 | 2.05 | 2.65 | 2.35 | 1.87 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.18 | 0.95 | 0.07 | 0.00 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 12.50 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.83 | 0.44 | 0.26 | -0.01 | 7/1/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 105 | 1.40 | 0.05 | 0.07 | 0.00 | 5/19/2025 | 7/25/2025 11:58:54 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 11:58:54 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 | 7.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.08 | 0 | 5 | 4.19 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/25/2025 11:58:54 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.31 | -0.05 | 0.07 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 12.50 | 0.45 | 1.10 | 0.78 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.51 | -0.56 | 0.26 | -0.01 | 7/11/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 2.60 | 3.30 | 2.95 | 2.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -0.95 | 0.07 | 0.00 | 5/12/2025 | 7/25/2025 11:58:54 AM EST |
| 17.50 | 5.10 | 5.70 | 5.40 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 20.00 | 7.60 | 8.30 | 7.95 | % | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 10.10 | 10.70 | 10.40 | % | 0.46 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 12.60 | 13.30 | 12.95 | % | 0.52 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |