Options Chain for STERIS PLC SHS USD (STE) - $221.00 as of 3/23/2026 9:03:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 65.00 | 68.40 | 66.70 | 61.60 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.02 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:11 PM EST |
| 160.00 | 60.20 | 63.30 | 61.75 | % | 0.39 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 165.00 | 54.90 | 58.30 | 56.60 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 170.00 | 49.90 | 53.30 | 51.60 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 175.00 | 45.10 | 48.40 | 46.75 | % | 0.27 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:11 PM EST | |||
| 180.00 | 40.50 | 43.40 | 41.95 | % | 0.23 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 3/23/2026 4:00:11 PM EST | |||
| 185.00 | 35.30 | 38.50 | 36.90 | % | 0.20 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 3/23/2026 4:00:11 PM EST | |||
| 190.00 | 30.30 | 33.60 | 31.95 | % | 0.17 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 3/23/2026 4:00:11 PM EST | |||
| 195.00 | 25.70 | 28.30 | 27.00 | 26.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | 0.95 | 0.01 | -0.06 | 3/11/2026 | 3/23/2026 4:00:11 PM EST |
| 200.00 | 20.40 | 23.70 | 22.05 | 20.46 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.44 | 0.92 | 0.01 | -0.08 | 3/20/2026 | 3/23/2026 4:00:11 PM EST |
| 210.00 | 11.80 | 15.20 | 13.50 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.25 | 0.78 | 0.02 | -0.12 | 3/20/2026 | 3/23/2026 4:00:11 PM EST |
| 220.00 | 5.60 | 8.40 | 7.00 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.26 | 0.56 | 0.03 | -0.13 | 3/20/2026 | 3/23/2026 4:00:11 PM EST |
| 230.00 | 1.50 | 3.30 | 2.40 | 2.23 | +0.09 | +4.21% | 0.01 | 114 | 7 | 0.24 | 0.27 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.04 | 3/23/2026 4:00:11 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:11 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 330.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 340.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 350.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 360.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 370.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:11 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 3/23/2026 4:00:11 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 3/23/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 1.90 | 0.95 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.03 | 0.00 | -0.05 | 3/12/2026 | 3/23/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.05 | 0.01 | -0.06 | 3/12/2026 | 3/23/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 2.70 | 1.35 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.08 | 0.01 | -0.08 | 3/20/2026 | 3/23/2026 4:00:11 PM EST |
| 210.00 | 0.55 | 2.90 | 1.73 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.25 | -0.22 | 0.02 | -0.12 | 3/20/2026 | 3/23/2026 4:00:11 PM EST |
| 220.00 | 3.60 | 6.80 | 5.20 | % | 0.02 | 0 | 0 | 0.26 | -0.44 | 0.03 | -0.13 | 3/23/2026 4:00:11 PM EST | |||
| 230.00 | 9.70 | 12.40 | 11.05 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.24 | -0.73 | 0.03 | -0.09 | 3/13/2026 | 3/23/2026 4:00:11 PM EST |
| 240.00 | 17.30 | 20.80 | 19.05 | % | 0.08 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 3/23/2026 4:00:11 PM EST | |||
| 250.00 | 27.00 | 30.60 | 28.80 | % | 0.12 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:11 PM EST | |||
| 260.00 | 36.80 | 40.20 | 38.50 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 270.00 | 46.80 | 50.40 | 48.60 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 280.00 | 56.80 | 61.00 | 58.90 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 290.00 | 66.80 | 71.00 | 68.90 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 300.00 | 76.80 | 80.40 | 78.60 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 310.00 | 86.80 | 90.00 | 88.40 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 320.00 | 96.80 | 100.20 | 98.50 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 330.00 | 106.80 | 111.00 | 108.90 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 340.00 | 116.80 | 120.00 | 118.40 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 350.00 | 127.00 | 130.50 | 128.75 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 360.00 | 136.80 | 141.00 | 138.90 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST | |||
| 370.00 | 146.80 | 151.00 | 148.90 | % | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:11 PM EST |