Options Chain for SITEONE LANDSCAPE SUPPLY INC COM (SITE) - $150.42 as of 2/20/2026 3:52:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 54.60 | 58.80 | 56.70 | % | 0.60 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 100.00 | 49.60 | 53.80 | 51.70 | % | 0.52 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 105.00 | 44.80 | 48.80 | 46.80 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 110.00 | 40.00 | 43.90 | 41.95 | % | 0.38 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 115.00 | 35.10 | 39.00 | 37.05 | % | 0.32 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 120.00 | 30.20 | 34.10 | 32.15 | % | 0.27 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 125.00 | 25.50 | 29.20 | 27.35 | % | 0.22 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 2/20/2026 3:59:55 PM EST | |||
| 130.00 | 20.70 | 24.50 | 22.60 | % | 0.17 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.03 | 2/20/2026 3:59:55 PM EST | |||
| 135.00 | 16.30 | 19.90 | 18.10 | % | 0.13 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.06 | 2/20/2026 3:59:55 PM EST | |||
| 140.00 | 12.50 | 15.20 | 13.85 | % | 0.10 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.08 | 2/20/2026 3:59:55 PM EST | |||
| 145.00 | 8.60 | 10.90 | 9.75 | 11.35 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.36 | 0.70 | 0.02 | -0.09 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 150.00 | 5.50 | 7.60 | 6.55 | 6.90 | -4.95 | -41.78% | 0.04 | 10 | 8 | 0.35 | 0.56 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 155.00 | 3.40 | 4.50 | 3.95 | % | 0.03 | 0 | 0 | 0.33 | 0.42 | 0.03 | -0.10 | 2/20/2026 3:59:55 PM EST | |||
| 160.00 | 1.70 | 2.95 | 2.33 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.29 | 0.03 | -0.09 | 1/15/2026 | 2/20/2026 3:59:55 PM EST |
| 165.00 | 0.65 | 1.90 | 1.28 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.32 | 0.19 | 0.02 | -0.07 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 3.00 | 1.50 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | 0.11 | 0.01 | -0.05 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 175.00 | 0.15 | 2.90 | 1.53 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.07 | 0.01 | -0.04 | 1/16/2026 | 2/20/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.50 | 1.25 | 0.70 | % | 0.01 | 1 | 0 | 0.62 | 0.04 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.50 | -0.75 | -60.00% | 0.01 | 1 | 3 | 0.68 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.30 | % | 0.01 | 1 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 2/9/2026 | 2/20/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.02 | 2/20/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.85 | 1.43 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.05 | 0.01 | -0.03 | 2/9/2026 | 2/20/2026 3:59:55 PM EST |
| 135.00 | 0.55 | 1.35 | 0.95 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.11 | 0.01 | -0.06 | 1/27/2026 | 2/20/2026 3:59:55 PM EST |
| 140.00 | 0.30 | 1.90 | 1.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.20 | 0.02 | -0.08 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 145.00 | 2.35 | 2.90 | 2.63 | 2.60 | -4.10 | -61.20% | 0.02 | 3 | 5 | 0.32 | -0.30 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 150.00 | 4.00 | 4.80 | 4.40 | % | 0.03 | 0 | 0 | 0.31 | -0.44 | 0.03 | -0.10 | 2/20/2026 3:59:55 PM EST | |||
| 155.00 | 6.40 | 7.60 | 7.00 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | -0.58 | 0.03 | -0.10 | 1/16/2026 | 2/20/2026 3:59:55 PM EST |
| 160.00 | 9.20 | 12.00 | 10.60 | % | 0.07 | 0 | 0 | 0.30 | -0.71 | 0.03 | -0.09 | 2/20/2026 3:59:55 PM EST | |||
| 165.00 | 12.60 | 16.80 | 14.70 | % | 0.09 | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.07 | 2/20/2026 3:59:55 PM EST | |||
| 170.00 | 17.10 | 20.70 | 18.90 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.55 | -0.89 | 0.01 | -0.05 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 175.00 | 22.30 | 25.00 | 23.65 | % | 0.14 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.04 | 2/20/2026 3:59:55 PM EST | |||
| 180.00 | 26.90 | 30.10 | 28.50 | % | 0.16 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.02 | 2/20/2026 3:59:55 PM EST | |||
| 185.00 | 31.90 | 35.40 | 33.65 | % | 0.18 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 190.00 | 36.80 | 40.30 | 38.55 | % | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 195.00 | 41.80 | 44.70 | 43.25 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 200.00 | 46.60 | 50.40 | 48.50 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 210.00 | 56.60 | 60.60 | 58.60 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST |