Options Chain for STERIS PLC SHS USD (STE) - $259.40 as of 12/3/2025 8:51:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 138.10 | 141.30 | 139.70 | % | 1.16 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 125.00 | 133.00 | 136.10 | 134.55 | % | 1.08 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 130.00 | 128.10 | 131.10 | 129.60 | % | 1.00 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 135.00 | 123.10 | 126.10 | 124.60 | % | 0.92 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 140.00 | 118.10 | 121.20 | 119.65 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 145.00 | 113.10 | 116.00 | 114.55 | % | 0.79 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 150.00 | 108.20 | 111.20 | 109.70 | % | 0.73 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 155.00 | 103.10 | 106.20 | 104.65 | % | 0.68 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 160.00 | 98.10 | 101.30 | 99.70 | % | 0.62 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 165.00 | 93.20 | 96.20 | 94.70 | 102.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:50 PM EST |
| 170.00 | 88.10 | 91.20 | 89.65 | 97.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 83.20 | 86.20 | 84.70 | % | 0.48 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 180.00 | 78.20 | 81.50 | 79.85 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 185.00 | 73.20 | 76.20 | 74.70 | 71.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:50 PM EST |
| 190.00 | 68.60 | 71.10 | 69.85 | % | 0.37 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 195.00 | 63.20 | 66.20 | 64.70 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 200.00 | 58.20 | 61.20 | 59.70 | 60.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 48.20 | 51.30 | 49.75 | % | 0.24 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 220.00 | 38.30 | 41.10 | 39.70 | 22.30 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.52 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 12/3/2025 3:59:50 PM EST |
| 230.00 | 29.00 | 31.30 | 30.15 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.43 | 0.99 | 0.00 | -0.07 | 11/10/2025 | 12/3/2025 3:59:50 PM EST |
| 240.00 | 18.60 | 21.60 | 20.10 | 27.47 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.34 | 0.94 | 0.01 | -0.13 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 250.00 | 10.00 | 12.80 | 11.40 | 16.61 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.29 | 0.81 | 0.02 | -0.18 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 260.00 | 3.30 | 6.40 | 4.85 | 4.58 | -3.72 | -44.82% | 0.02 | 1 | 175 | 0.20 | 0.54 | 0.04 | -0.18 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 270.00 | 0.30 | 2.90 | 1.60 | 1.15 | -2.15 | -65.16% | 0.01 | 2 | 56 | 0.21 | 0.21 | 0.03 | -0.12 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.29 | 0.05 | 0.01 | -0.04 | 11/25/2025 | 12/3/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.30 | 0.01 | 0.00 | -0.01 | 11/11/2025 | 12/3/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/3/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/3/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/3/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/3/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/3/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/3/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | -0.01 | 0.00 | -0.07 | 11/21/2025 | 12/3/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | -0.06 | 0.01 | -0.13 | 10/30/2025 | 12/3/2025 3:59:50 PM EST |
| 250.00 | 0.20 | 2.60 | 1.40 | 0.71 | -0.54 | -43.20% | 0.01 | 1 | 30 | 0.22 | -0.19 | 0.02 | -0.18 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 260.00 | 3.70 | 4.90 | 4.30 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 951 | 0.21 | -0.46 | 0.04 | -0.18 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 270.00 | 10.30 | 12.10 | 11.20 | 30.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.27 | -0.79 | 0.03 | -0.12 | 6/10/2025 | 12/3/2025 3:59:50 PM EST |
| 280.00 | 19.50 | 21.80 | 20.65 | % | 0.07 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.04 | 12/3/2025 3:59:50 PM EST | |||
| 290.00 | 28.60 | 32.30 | 30.45 | % | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:50 PM EST | |||
| 300.00 | 39.10 | 42.30 | 40.70 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 310.00 | 49.10 | 52.30 | 50.70 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 320.00 | 59.10 | 62.30 | 60.70 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 330.00 | 69.10 | 72.30 | 70.70 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST |