Options Chain for SITEONE LANDSCAPE SUPPLY INC COM (SITE) - $134.71 as of 9/6/2024 3:05:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.50 | 68.40 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 75.00 | 58.50 | 63.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 80.00 | 53.50 | 58.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 48.50 | 53.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 43.50 | 48.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 95.00 | 38.50 | 43.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 100.00 | 33.50 | 38.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 105.00 | 28.50 | 33.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.05 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 23.50 | 28.40 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.06 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 19.00 | 23.90 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.08 | 9/6/2024 4:00:05 PM EST | |||
| 120.00 | 14.00 | 18.90 | % | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.12 | 9/6/2024 4:00:05 PM EST | |||
| 125.00 | 9.50 | 14.40 | % | 0 | 0 | 0.73 | 0.84 | 0.02 | -0.16 | 9/6/2024 4:00:05 PM EST | |||
| 130.00 | 6.30 | 10.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.73 | 0.03 | -0.19 | 8/5/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 2.35 | 7.00 | % | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.20 | 9/6/2024 4:00:05 PM EST | |||
| 140.00 | 0.20 | 4.50 | 5.80 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.42 | 0.03 | -0.18 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 0.05 | 4.80 | 2.95 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.26 | 0.03 | -0.13 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 28 | 0.93 | 0.15 | 0.02 | -0.09 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 300 | 1.06 | 0.07 | 0.01 | -0.05 | 8/23/2024 | 9/6/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.03 | 0.01 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 185.00 | 0.00 | 3.90 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 195.00 | 0.00 | 4.20 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:05 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 | 4.80 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.05 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.06 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | -0.03 | 0.01 | -0.08 | 9/6/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.07 | 0.01 | -0.12 | 8/13/2024 | 9/6/2024 4:00:05 PM EST |
| 125.00 | 0.10 | 4.90 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.16 | 0.02 | -0.16 | 9/3/2024 | 9/6/2024 4:00:05 PM EST |
| 130.00 | 0.20 | 3.80 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.27 | 0.03 | -0.19 | 8/12/2024 | 9/6/2024 4:00:05 PM EST |
| 135.00 | 2.75 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.42 | 0.03 | -0.20 | 8/22/2024 | 9/6/2024 4:00:05 PM EST |
| 140.00 | 3.90 | 8.50 | 4.30 | 0.00 | 0.00% | 0 | 32 | 0.61 | -0.58 | 0.03 | -0.18 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 145.00 | 7.60 | 12.50 | 6.90 | 0.00 | 0.00% | 0 | 22 | 0.63 | -0.74 | 0.03 | -0.13 | 8/29/2024 | 9/6/2024 4:00:05 PM EST |
| 150.00 | 12.10 | 16.90 | 7.00 | 0.00 | 0.00% | 0 | 21 | 0.70 | -0.85 | 0.02 | -0.09 | 8/26/2024 | 9/6/2024 4:00:05 PM EST |
| 155.00 | 17.50 | 21.50 | % | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.05 | 9/6/2024 4:00:05 PM EST | |||
| 160.00 | 21.80 | 26.50 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.03 | 9/6/2024 4:00:05 PM EST | |||
| 165.00 | 26.60 | 31.50 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 170.00 | 31.70 | 36.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 175.00 | 36.60 | 41.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 180.00 | 41.60 | 46.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 185.00 | 46.60 | 51.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 190.00 | 51.60 | 56.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 195.00 | 56.60 | 61.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 200.00 | 61.70 | 66.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |