Options Chain for STERIS PLC SHS USD (STE) - $205.04 as of 5/2/2024 12:34:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 79.00 | 83.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 130.00 | 74.00 | 78.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 135.00 | 69.00 | 73.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 140.00 | 64.00 | 68.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 145.00 | 59.00 | 63.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 150.00 | 54.00 | 58.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 5/2/2024 1:58:35 PM EST | |||
| 155.00 | 49.00 | 53.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 5/2/2024 1:58:35 PM EST | |||
| 160.00 | 44.00 | 47.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 5/2/2024 1:58:35 PM EST | |||
| 165.00 | 39.00 | 42.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 5/2/2024 1:58:35 PM EST | |||
| 170.00 | 34.50 | 38.40 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.06 | 5/2/2024 1:58:35 PM EST | |||
| 175.00 | 29.60 | 33.00 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.08 | 5/2/2024 1:58:35 PM EST | |||
| 180.00 | 25.10 | 27.90 | % | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.12 | 5/2/2024 1:58:35 PM EST | |||
| 185.00 | 22.00 | 23.20 | % | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.15 | 5/2/2024 1:58:35 PM EST | |||
| 190.00 | 17.70 | 18.90 | % | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.18 | 5/2/2024 1:58:35 PM EST | |||
| 195.00 | 14.00 | 14.70 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.76 | 0.02 | -0.21 | 4/17/2024 | 5/2/2024 1:58:35 PM EST |
| 200.00 | 10.50 | 11.60 | 6.72 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.66 | 0.02 | -0.23 | 4/19/2024 | 5/2/2024 1:58:35 PM EST |
| 210.00 | 5.20 | 5.80 | 4.70 | 0.00 | 0.00% | 0 | 184 | 0.41 | 0.43 | 0.02 | -0.24 | 4/30/2024 | 5/2/2024 1:58:35 PM EST |
| 220.00 | 2.05 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 152 | 0.41 | 0.24 | 0.02 | -0.19 | 4/29/2024 | 5/2/2024 1:58:35 PM EST |
| 230.00 | 0.70 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.11 | 0.01 | -0.12 | 4/24/2024 | 5/2/2024 1:58:35 PM EST |
| 240.00 | 0.25 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.05 | 0.01 | -0.06 | 4/30/2024 | 5/2/2024 1:58:35 PM EST |
| 250.00 | 0.00 | 0.75 | 2.73 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.01 | 0.00 | -0.02 | 3/15/2024 | 5/2/2024 1:58:35 PM EST |
| 260.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 5/2/2024 1:58:35 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 340.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 5/2/2024 1:58:35 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 5/2/2024 1:58:35 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 5/2/2024 1:58:35 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 5/2/2024 1:58:35 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.06 | 5/2/2024 1:58:35 PM EST | |||
| 175.00 | 0.30 | 1.55 | 0.40 | -0.10 | -20.00% | 1 | 1 | 0.58 | -0.04 | 0.00 | -0.08 | 5/2/2024 | 5/2/2024 1:58:35 PM EST |
| 180.00 | 0.40 | 0.90 | % | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.12 | 5/2/2024 1:58:35 PM EST | |||
| 185.00 | 0.80 | 1.25 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.11 | 0.01 | -0.15 | 4/22/2024 | 5/2/2024 1:58:35 PM EST |
| 190.00 | 1.50 | 1.95 | % | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.18 | 5/2/2024 1:58:35 PM EST | |||
| 195.00 | 2.50 | 3.00 | 5.02 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.24 | 0.02 | -0.21 | 4/19/2024 | 5/2/2024 1:58:35 PM EST |
| 200.00 | 2.05 | 5.70 | 5.10 | 0.00 | 0.00% | 0 | 1,585 | 0.43 | -0.34 | 0.02 | -0.23 | 4/30/2024 | 5/2/2024 1:58:35 PM EST |
| 210.00 | 8.60 | 9.20 | 12.50 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.57 | 0.02 | -0.24 | 4/19/2024 | 5/2/2024 1:58:35 PM EST |
| 220.00 | 15.20 | 16.30 | 14.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.76 | 0.02 | -0.19 | 4/11/2024 | 5/2/2024 1:58:35 PM EST |
| 230.00 | 23.70 | 25.30 | 21.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.89 | 0.01 | -0.12 | 4/10/2024 | 5/2/2024 1:58:35 PM EST |
| 240.00 | 32.00 | 36.50 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.06 | 5/2/2024 1:58:35 PM EST | |||
| 250.00 | 41.90 | 46.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 5/2/2024 1:58:35 PM EST | |||
| 260.00 | 51.80 | 56.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/2/2024 1:58:35 PM EST | |||
| 270.00 | 61.70 | 66.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 280.00 | 71.70 | 76.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 290.00 | 81.70 | 86.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 300.00 | 91.70 | 96.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 310.00 | 101.70 | 106.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 320.00 | 111.70 | 116.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 330.00 | 121.60 | 126.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 340.00 | 131.50 | 136.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST | |||
| 350.00 | 141.60 | 146.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:35 PM EST |