Options Chain for SITEONE LANDSCAPE SUPPLY INC COM (SITE) - $117.46 as of 5/30/2025 5:57:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.00 | 59.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 50.00 | 54.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 45.50 | 49.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 40.20 | 44.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 35.00 | 39.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 30.10 | 34.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 25.10 | 30.00 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 20.50 | 24.80 | % | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 16.00 | 19.80 | % | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 10.70 | 15.40 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.88 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 7.00 | 11.00 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.76 | 0.03 | -0.08 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 3.20 | 7.50 | % | 0 | 0 | 0.38 | 0.59 | 0.04 | -0.10 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 0.50 | 4.90 | % | 0 | 0 | 0.35 | 0.39 | 0.04 | -0.09 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.22 | 0.03 | -0.07 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.11 | 0.02 | -0.05 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | 0.04 | 0.01 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.40 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.70 | % | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 0.64 | -0.07 | 0.01 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 3.20 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.12 | 0.02 | -0.06 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 3.70 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.24 | 0.03 | -0.08 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 0.55 | 5.40 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.41 | 0.04 | -0.10 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 3.50 | 7.50 | 4.95 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.61 | 0.04 | -0.09 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 6.50 | 11.30 | 8.05 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.78 | 0.03 | -0.07 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 11.10 | 15.50 | 15.00 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.89 | 0.02 | -0.05 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 15.60 | 20.00 | 19.94 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 20.70 | 24.90 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 145.00 | 25.50 | 30.10 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 150.00 | 30.50 | 35.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 155.00 | 35.60 | 40.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 160.00 | 40.60 | 45.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 165.00 | 45.60 | 50.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 170.00 | 50.60 | 55.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |