Options Chain for STERICYCLE INC COM (SRCL) - $46.51 as of 4/26/2024 3:48:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.30 | 28.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 22.50 | 21.80 | 25.80 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 19.30 | 23.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 14.30 | 18.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 9.00 | 13.80 | % | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 4.50 | 7.30 | % | 0 | 142 | 1.02 | 0.98 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 1.90 | 3.10 | 2.05 | % | 3 | 327 | 0.28 | 0.70 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 50.00 | 0.05 | 0.15 | 0.11 | -0.94 | -89.53% | 69 | 146 | 0.22 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 34 | 215 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 225 | 1.09 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:52 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.39 | -0.02 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 45.00 | 0.45 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 897 | 0.24 | -0.30 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 50.00 | 3.00 | 3.90 | 1.50 | 0.00 | 0.00% | 0 | 836 | 0.40 | -0.93 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 55.00 | 8.40 | 10.80 | 4.20 | 0.00 | 0.00% | 0 | 24 | 0.67 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:52 PM EST |
| 60.00 | 11.50 | 13.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 65.00 | 17.00 | 20.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 70.00 | 22.40 | 25.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |