Options Chain for SITEONE LANDSCAPE SUPPLY INC COM (SITE) - $127.49 as of 3/25/2025 10:22:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.50 | 60.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 75.00 | 50.50 | 55.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 80.00 | 45.50 | 50.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 85.00 | 40.50 | 45.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 90.00 | 35.50 | 40.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 3/25/2025 3:59:55 PM EST | |||
| 95.00 | 30.50 | 35.40 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 3/25/2025 3:59:55 PM EST | |||
| 100.00 | 25.90 | 30.50 | 23.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.98 | 0.00 | -0.03 | 3/14/2025 | 3/25/2025 3:59:55 PM EST |
| 105.00 | 20.70 | 25.50 | % | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.05 | 3/25/2025 3:59:55 PM EST | |||
| 110.00 | 16.00 | 20.50 | % | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.06 | 3/25/2025 3:59:55 PM EST | |||
| 115.00 | 13.40 | 14.40 | % | 0 | 0 | 0.38 | 0.87 | 0.02 | -0.08 | 3/25/2025 3:59:55 PM EST | |||
| 120.00 | 9.40 | 10.00 | % | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.09 | 3/25/2025 3:59:55 PM EST | |||
| 125.00 | 5.90 | 6.40 | % | 0 | 0 | 0.35 | 0.63 | 0.03 | -0.10 | 3/25/2025 3:59:55 PM EST | |||
| 130.00 | 3.30 | 3.60 | 2.75 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.45 | 0.04 | -0.10 | 3/20/2025 | 3/25/2025 3:59:55 PM EST |
| 135.00 | 1.50 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.27 | 0.03 | -0.08 | 3/18/2025 | 3/25/2025 3:59:55 PM EST |
| 140.00 | 0.05 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.14 | 0.02 | -0.05 | 3/24/2025 | 3/25/2025 3:59:55 PM EST |
| 145.00 | 0.15 | 5.00 | 0.30 | % | 3 | 0 | 0.92 | 0.06 | 0.01 | -0.03 | 3/25/2025 | 3/25/2025 3:59:55 PM EST | |
| 150.00 | 0.00 | 0.25 | 1.90 | 0.00 | 0.00% | 0 | 68 | 0.38 | 0.02 | 0.00 | -0.01 | 2/25/2025 | 3/25/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.25 | 4.70 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/25/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.25 | 0.06 | -2.94 | -98.00% | 1 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/25/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.25 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/25/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.25 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/25/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/25/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.25 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/25/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.25 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/25/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/25/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 3/25/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.25 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.02 | 10/28/2024 | 3/25/2025 3:59:55 PM EST |
| 100.00 | 0.10 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.02 | 0.00 | -0.03 | 3/4/2025 | 3/25/2025 3:59:55 PM EST |
| 105.00 | 0.20 | 0.35 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.04 | 0.01 | -0.05 | 12/30/2024 | 3/25/2025 3:59:55 PM EST |
| 110.00 | 0.40 | 0.55 | % | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.06 | 3/25/2025 3:59:55 PM EST | |||
| 115.00 | 0.80 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.13 | 0.02 | -0.08 | 3/20/2025 | 3/25/2025 3:59:55 PM EST |
| 120.00 | 1.65 | 1.85 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.23 | 0.03 | -0.09 | 3/21/2025 | 3/25/2025 3:59:55 PM EST |
| 125.00 | 3.10 | 3.40 | % | 0 | 0 | 0.36 | -0.37 | 0.03 | -0.10 | 3/25/2025 3:59:55 PM EST | |||
| 130.00 | 5.30 | 5.70 | 9.63 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.55 | 0.04 | -0.10 | 3/19/2025 | 3/25/2025 3:59:55 PM EST |
| 135.00 | 8.40 | 9.00 | 9.81 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.73 | 0.03 | -0.08 | 11/19/2024 | 3/25/2025 3:59:55 PM EST |
| 140.00 | 12.40 | 13.10 | 18.65 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.86 | 0.02 | -0.05 | 3/21/2025 | 3/25/2025 3:59:55 PM EST |
| 145.00 | 15.40 | 19.40 | 15.50 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.94 | 0.01 | -0.03 | 10/24/2024 | 3/25/2025 3:59:55 PM EST |
| 150.00 | 20.40 | 24.50 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 3/25/2025 3:59:55 PM EST | |||
| 155.00 | 25.40 | 29.50 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.99 | 0.00 | 0.00 | 9/26/2024 | 3/25/2025 3:59:55 PM EST |
| 160.00 | 30.80 | 34.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 165.00 | 35.70 | 39.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 170.00 | 40.40 | 44.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 175.00 | 45.40 | 49.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 180.00 | 50.40 | 54.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 185.00 | 55.40 | 59.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 190.00 | 60.30 | 64.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 195.00 | 65.40 | 69.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 200.00 | 70.70 | 74.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 210.00 | 80.50 | 84.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST | |||
| 220.00 | 90.40 | 94.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:55 PM EST |