Options Chain for SITEONE LANDSCAPE SUPPLY INC COM (SITE) - $136.37 as of 8/1/2025 8:49:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.00 | 73.80 | 71.40 | % | 1.10 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 70.00 | 64.00 | 68.90 | 66.45 | % | 0.95 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 59.00 | 63.90 | 61.45 | % | 0.82 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 80.00 | 54.00 | 58.90 | 56.45 | % | 0.71 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 85.00 | 49.00 | 53.90 | 51.45 | % | 0.61 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 90.00 | 44.00 | 48.90 | 46.45 | % | 0.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 95.00 | 39.00 | 43.90 | 41.45 | % | 0.44 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 100.00 | 34.20 | 38.90 | 36.55 | % | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 105.00 | 29.10 | 34.00 | 31.55 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 110.00 | 24.20 | 29.00 | 26.60 | % | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 115.00 | 19.50 | 24.20 | 21.85 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.03 | 6/18/2025 | 8/1/2025 4:00:03 PM EST |
| 120.00 | 14.50 | 19.00 | 16.75 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.81 | 0.97 | 0.01 | -0.06 | 7/1/2025 | 8/1/2025 4:00:03 PM EST |
| 125.00 | 10.00 | 14.70 | 12.35 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | 0.91 | 0.02 | -0.09 | 7/7/2025 | 8/1/2025 4:00:03 PM EST |
| 130.00 | 6.00 | 10.50 | 8.25 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.64 | 0.80 | 0.03 | -0.13 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 135.00 | 2.55 | 7.00 | 4.78 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | 0.64 | 0.04 | -0.16 | 6/23/2025 | 8/1/2025 4:00:03 PM EST |
| 140.00 | 1.00 | 5.00 | 3.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.45 | 0.04 | -0.14 | 7/8/2025 | 8/1/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | 0.27 | 0.03 | -0.11 | 7/23/2025 | 8/1/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 4.00 | 2.00 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.13 | 0.02 | -0.06 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.03 | 0.05 | 0.01 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.02 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 8/1/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | -0.01 | 0.00 | -0.03 | 7/29/2025 | 8/1/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | -0.03 | 0.01 | -0.06 | 7/24/2025 | 8/1/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.93 | -0.09 | 0.02 | -0.09 | 7/8/2025 | 8/1/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.20 | 0.03 | -0.13 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 135.00 | 1.30 | 6.00 | 3.65 | 3.20 | % | 0.03 | 20 | 0 | 0.48 | -0.36 | 0.04 | -0.16 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 140.00 | 3.60 | 8.00 | 5.80 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.55 | 0.04 | -0.14 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 145.00 | 7.00 | 11.50 | 9.25 | % | 0.06 | 0 | 0 | 0.59 | -0.73 | 0.03 | -0.11 | 8/1/2025 4:00:03 PM EST | |||
| 150.00 | 11.60 | 16.00 | 13.80 | % | 0.09 | 0 | 0 | 0.67 | -0.87 | 0.02 | -0.06 | 8/1/2025 4:00:03 PM EST | |||
| 155.00 | 16.20 | 21.00 | 18.60 | % | 0.12 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 160.00 | 21.50 | 26.00 | 23.75 | % | 0.15 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 165.00 | 26.20 | 31.00 | 28.60 | % | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 170.00 | 31.20 | 36.00 | 33.60 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 175.00 | 36.20 | 41.00 | 38.60 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |