Options Chain for STERIS PLC SHS USD (STE) - $262.60 as of 2/2/2026 9:17:36 AM 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 | 107.00 | 110.50 | 108.75 | % | 0.70 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 160.00 | 102.00 | 105.50 | 103.75 | % | 0.65 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 165.00 | 97.00 | 100.50 | 98.75 | % | 0.60 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 170.00 | 92.00 | 95.50 | 93.75 | % | 0.55 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 175.00 | 87.00 | 90.60 | 88.80 | % | 0.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 180.00 | 82.00 | 85.60 | 83.80 | % | 0.47 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 185.00 | 77.10 | 80.80 | 78.95 | % | 0.43 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 190.00 | 72.00 | 75.60 | 73.80 | % | 0.39 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 195.00 | 67.00 | 70.90 | 68.95 | % | 0.35 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 200.00 | 62.10 | 65.70 | 63.90 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 210.00 | 52.50 | 56.20 | 54.35 | % | 0.26 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:58:56 AM EST | |||
| 220.00 | 42.60 | 46.30 | 44.45 | % | 0.20 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 2/2/2026 9:58:56 AM EST | |||
| 230.00 | 33.20 | 36.60 | 34.90 | % | 0.15 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.09 | 2/2/2026 9:58:56 AM EST | |||
| 240.00 | 24.30 | 27.40 | 25.85 | % | 0.11 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.21 | 2/2/2026 9:58:56 AM EST | |||
| 250.00 | 16.50 | 19.10 | 17.80 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.75 | 0.01 | -0.25 | 12/19/2025 | 2/2/2026 9:58:56 AM EST |
| 260.00 | 9.60 | 12.00 | 10.80 | 9.72 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.60 | 0.02 | -0.27 | 1/21/2026 | 2/2/2026 9:58:56 AM EST |
| 270.00 | 4.10 | 6.70 | 5.40 | 4.86 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.34 | 0.41 | 0.02 | -0.23 | 1/29/2026 | 2/2/2026 9:58:56 AM EST |
| 280.00 | 0.45 | 4.00 | 2.23 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.31 | 0.22 | 0.01 | -0.15 | 1/26/2026 | 2/2/2026 9:58:56 AM EST |
| 290.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.09 | 2/2/2026 9:58:56 AM EST | |||
| 300.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.04 | 2/2/2026 9:58:56 AM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 2/2/2026 9:58:56 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:58:56 AM EST | |||
| 220.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.04 | 2/2/2026 9:58:56 AM EST | |||
| 230.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.67 | -0.07 | 0.01 | -0.09 | 2/2/2026 9:58:56 AM EST | |||
| 240.00 | 0.40 | 3.80 | 2.10 | % | 0.01 | 0 | 0 | 0.44 | -0.14 | 0.01 | -0.21 | 2/2/2026 9:58:56 AM EST | |||
| 250.00 | 2.50 | 5.20 | 3.85 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.25 | 0.01 | -0.25 | 1/15/2026 | 2/2/2026 9:58:56 AM EST |
| 260.00 | 5.80 | 8.10 | 6.95 | 6.90 | -1.85 | -21.15% | 0.03 | 100 | 210 | 0.41 | -0.40 | 0.02 | -0.27 | 2/2/2026 | 2/2/2026 9:58:56 AM EST |
| 270.00 | 10.80 | 13.60 | 12.20 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.39 | -0.59 | 0.02 | -0.23 | 1/16/2026 | 2/2/2026 9:58:56 AM EST |
| 280.00 | 17.30 | 20.90 | 19.10 | % | 0.07 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.15 | 2/2/2026 9:58:56 AM EST | |||
| 290.00 | 25.90 | 29.00 | 27.45 | % | 0.09 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.09 | 2/2/2026 9:58:56 AM EST | |||
| 300.00 | 34.70 | 38.50 | 36.60 | % | 0.12 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.04 | 2/2/2026 9:58:56 AM EST | |||
| 310.00 | 44.90 | 48.50 | 46.70 | % | 0.15 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:58:56 AM EST | |||
| 320.00 | 54.90 | 58.50 | 56.70 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 330.00 | 64.80 | 68.40 | 66.60 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 340.00 | 74.80 | 78.50 | 76.65 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 350.00 | 84.80 | 88.50 | 86.65 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 360.00 | 94.80 | 98.40 | 96.60 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 370.00 | 104.80 | 108.40 | 106.60 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST | |||
| 380.00 | 114.70 | 118.50 | 116.60 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:56 AM EST |