Options Chain for STERIS PLC SHS USD (STE) - $236.23 as of 6/19/2025 8:37:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 120.00 | 123.40 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 120.00 | 115.20 | 118.30 | 120.69 | 0.00 | 0.00% | 0 | 5 | 5.58 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 110.50 | 113.40 | 115.72 | 0.00 | 0.00% | 0 | 5 | 5.29 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 130.00 | 105.00 | 108.30 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 135.00 | 99.80 | 103.20 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 140.00 | 94.70 | 97.60 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 90.10 | 93.40 | 98.00 | 0.00 | 0.00% | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 150.00 | 84.50 | 88.40 | 93.03 | 0.00 | 0.00% | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 155.00 | 80.00 | 83.40 | 87.11 | 0.00 | 0.00% | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 160.00 | 75.10 | 78.40 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 165.00 | 70.10 | 73.40 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 170.00 | 65.40 | 68.40 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 175.00 | 60.40 | 63.30 | 48.87 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 55.20 | 57.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 185.00 | 50.00 | 53.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 190.00 | 45.40 | 48.40 | 47.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:01 PM EST |
| 195.00 | 40.20 | 43.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 200.00 | 35.20 | 38.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 210.00 | 24.90 | 27.60 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:29:01 PM EST |
| 220.00 | 15.10 | 18.40 | 25.67 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:01 PM EST |
| 230.00 | 5.30 | 7.70 | 12.68 | 0.00 | 0.00% | 0 | 916 | 0.61 | 0.92 | 0.03 | -0.15 | 6/6/2025 | 6/18/2025 3:29:01 PM EST |
| 240.00 | 0.00 | 2.30 | 0.49 | -0.89 | -64.50% | 16 | 195 | 0.52 | 0.20 | 0.07 | -0.34 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 250.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 918 | 0.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 72 | 0.63 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:01 PM EST |
| 270.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:01 PM EST |
| 280.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:01 PM EST |
| 290.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 6/18/2025 3:29:01 PM EST |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:29:01 PM EST |
| 330.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:01 PM EST |
| 340.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/18/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 4 | 3.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 6 | 3.60 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:29:01 PM EST |
| 170.00 | 0.00 | 2.15 | 2.69 | 0.00 | 0.00% | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:01 PM EST |
| 175.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:29:01 PM EST |
| 180.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 9 | 2.90 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:29:01 PM EST |
| 190.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:01 PM EST |
| 195.00 | 0.00 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:01 PM EST |
| 200.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 57 | 2.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 210.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 220.00 | 0.00 | 2.15 | 6.30 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:01 PM EST |
| 230.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 274 | 0.71 | -0.08 | 0.03 | -0.15 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 240.00 | 2.40 | 5.60 | 2.10 | 0.00 | 0.00% | 0 | 96 | 0.41 | -0.80 | 0.07 | -0.34 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 250.00 | 12.20 | 14.40 | 9.79 | 0.00 | 0.00% | 0 | 22 | 0.78 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 260.00 | 22.10 | 25.00 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:01 PM EST |
| 270.00 | 31.80 | 35.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 280.00 | 41.70 | 44.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 290.00 | 52.60 | 54.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 300.00 | 62.50 | 65.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 310.00 | 72.60 | 75.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 320.00 | 81.90 | 85.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 330.00 | 92.50 | 95.20 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 340.00 | 102.50 | 105.00 | 120.40 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/18/2025 3:29:01 PM EST |