Options Chain for SITEONE LANDSCAPE SUPPLY INC COM (SITE) - $127.34 as of 12/26/2025 1:52:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.40 | 59.50 | 57.45 | % | 0.82 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 50.60 | 54.00 | 52.30 | % | 0.70 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 45.60 | 49.00 | 47.30 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 85.00 | 40.60 | 44.00 | 42.30 | % | 0.50 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 90.00 | 35.60 | 39.20 | 37.40 | % | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 30.60 | 34.30 | 32.45 | % | 0.34 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 25.70 | 28.80 | 27.25 | % | 0.27 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 20.70 | 24.20 | 22.45 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 15.80 | 19.60 | 17.70 | % | 0.16 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 115.00 | 11.90 | 15.00 | 13.45 | 13.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.59 | 0.94 | 0.01 | -0.04 | 10/9/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 7.70 | 10.00 | 8.85 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.44 | 0.82 | 0.03 | -0.07 | 12/9/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 3.90 | 6.00 | 4.95 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.28 | 0.64 | 0.04 | -0.09 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 2.05 | 3.20 | 2.63 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.30 | 0.41 | 0.05 | -0.09 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 0.05 | 2.85 | 1.45 | 11.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.23 | 0.03 | -0.07 | 8/11/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.75 | 1.38 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.57 | 0.10 | 0.02 | -0.04 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.04 | 0.01 | -0.02 | 12/5/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/26/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | -0.02 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.63 | -0.06 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 0.05 | 2.75 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.32 | -0.18 | 0.03 | -0.07 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 2.15 | 3.30 | 2.73 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.32 | -0.36 | 0.04 | -0.09 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 3.70 | 5.70 | 4.70 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.28 | -0.59 | 0.05 | -0.09 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 6.80 | 9.90 | 8.35 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.44 | -0.77 | 0.03 | -0.07 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 11.20 | 15.00 | 13.10 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.57 | -0.90 | 0.02 | -0.04 | 11/26/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 16.00 | 19.70 | 17.85 | 17.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.96 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 21.40 | 24.60 | 23.00 | % | 0.15 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 155.00 | 25.60 | 29.80 | 27.70 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 160.00 | 30.60 | 34.80 | 32.70 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 165.00 | 35.60 | 39.80 | 37.70 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 170.00 | 40.60 | 44.80 | 42.70 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 175.00 | 45.60 | 49.80 | 47.70 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 180.00 | 50.60 | 54.80 | 52.70 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 55.60 | 59.80 | 57.70 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 60.60 | 64.80 | 62.70 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 195.00 | 65.60 | 69.80 | 67.70 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 70.60 | 74.80 | 72.70 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |